Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.983 | 8.023 | 7.927 | 8.001 | 6,915,097 | +0.02(+0.23%) |
Aug 30, 2012 | 7.971 | 7.990 | 7.919 | 7.983 | 1,434,729 | -0.00(-0.05%) |
Aug 29, 2012 | 7.931 | 8.016 | 7.919 | 7.986 | 2,488,625 | +0.11(+1.42%) |
Aug 27, 2012 | 7.890 | 7.927 | 7.830 | 7.875 | 2,011,028 | +0.01(+0.19%) |
Aug 24, 2012 | 7.830 | 7.901 | 7.830 | 7.860 | 1,366,279 | +0.02(+0.24%) |
Aug 23, 2012 | 7.916 | 7.927 | 7.812 | 7.841 | 1,377,532 | -0.09(-1.17%) |
Aug 22, 2012 | 7.938 | 7.971 | 7.856 | 7.934 | 2,060,248 | +0.01(+0.14%) |
Aug 21, 2012 | 8.020 | 8.020 | 7.801 | 7.923 | 3,468,346 | -0.06(-0.79%) |
Aug 20, 2012 | 7.830 | 7.994 | 7.819 | 7.986 | 5,624,722 | +0.17(+2.19%) |
Aug 17, 2012 | 7.812 | 7.830 | 7.775 | 7.815 | 27,543,012 | -0.28(-3.49%) |
Aug 16, 2012 | 8.075 | 8.146 | 8.049 | 8.098 | 1,565,358 | +0.04(+0.46%) |
Aug 15, 2012 | 8.205 | 8.205 | 8.046 | 8.061 | 1,325,474 | -0.14(-1.72%) |
Aug 14, 2012 | 8.183 | 8.302 | 8.150 | 8.202 | 1,369,558 | -0.13(-1.56%) |
Aug 13, 2012 | 8.254 | 8.352 | 8.250 | 8.332 | 2,118,621 | +0.10(+1.26%) |
Aug 10, 2012 | 8.220 | 8.265 | 8.191 | 8.228 | 1,296,429 | +0.02(+0.23%) |
Aug 09, 2012 | 8.209 | 8.242 | 8.183 | 8.209 | 919,237 | +0.00(+0.00%) |
Aug 08, 2012 | 8.187 | 8.257 | 8.157 | 8.209 | 851,985 | +0.02(+0.23%) |
Aug 07, 2012 | 8.194 | 8.287 | 8.001 | 8.191 | 2,056,750 | -0.00(-0.05%) |
Aug 06, 2012 | 8.361 | 8.417 | 8.191 | 8.194 | 1,657,122 | -0.01(-0.09%) |
Aug 03, 2012 | 8.343 | 8.454 | 8.139 | 8.202 | 2,205,584 | +0.06(+0.68%) |
Aug 02, 2012 | 7.860 | 8.202 | 7.804 | 8.146 | 2,152,528 | +0.29(+3.64%) |
Aug 01, 2012 | 7.849 | 7.923 | 7.827 | 7.860 | 1,395,615 | +0.03(+0.43%) |
Jul 31, 2012 | 7.793 | 7.931 | 7.793 | 7.827 | 1,157,930 | +0.01(+0.19%) |
Jul 30, 2012 | 7.760 | 7.853 | 7.760 | 7.812 | 1,229,915 | +0.07(+0.96%) |
Jul 27, 2012 | 7.719 | 7.788 | 7.704 | 7.737 | 970,403 | +0.05(+0.68%) |
Jul 26, 2012 | 7.812 | 7.860 | 7.663 | 7.685 | 1,082,215 | -0.06(-0.72%) |
Jul 25, 2012 | 7.730 | 7.749 | 7.682 | 7.741 | 597,232 | +0.05(+0.68%) |
Jul 24, 2012 | 7.652 | 7.704 | 7.633 | 7.689 | 812,699 | +0.04(+0.49%) |
Jul 23, 2012 | 7.719 | 7.778 | 7.641 | 7.652 | 1,162,049 | -0.12(-1.48%) |
Jul 20, 2012 | 7.760 | 7.797 | 7.726 | 7.767 | 763,148 | -0.01(-0.14%) |
Jul 19, 2012 | 7.778 | 7.793 | 7.756 | 7.778 | 1,203,118 | +0.02(+0.29%) |
Jul 18, 2012 | 7.700 | 7.760 | 7.678 | 7.756 | 1,468,997 | +0.04(+0.58%) |
Jul 17, 2012 | 7.663 | 7.726 | 7.663 | 7.711 | 734,178 | +0.07(+0.97%) |
Jul 16, 2012 | 7.585 | 7.678 | 7.585 | 7.637 | 1,042,810 | +0.07(+0.88%) |
Jul 13, 2012 | 7.526 | 7.611 | 7.526 | 7.570 | 928,244 | +0.04(+0.54%) |
Jul 12, 2012 | 7.511 | 7.529 | 7.437 | 7.529 | 707,986 | +0.01(+0.10%) |
Jul 11, 2012 | 7.507 | 7.526 | 7.377 | 7.522 | 970,158 | +0.01(+0.10%) |
Jul 10, 2012 | 7.563 | 7.611 | 7.444 | 7.515 | 773,776 | -0.04(-0.59%) |
Jul 09, 2012 | 7.529 | 7.615 | 7.529 | 7.559 | 867,559 | -0.01(-0.10%) |
Jul 06, 2012 | 7.552 | 7.600 | 7.496 | 7.567 | 767,388 | +0.01(+0.15%) |
Jul 05, 2012 | 7.593 | 7.615 | 7.529 | 7.555 | 1,075,129 | -0.04(-0.59%) |
Jul 03, 2012 | 7.559 | 7.615 | 7.518 | 7.600 | 733,892 | +0.05(+0.69%) |
Jul 02, 2012 | 7.347 | 7.552 | 7.325 | 7.548 | 1,621,236 | +0.22(+2.99%) |
Jun 29, 2012 | 7.314 | 7.333 | 7.262 | 7.329 | 1,442,288 | +0.07(+1.02%) |
Jun 28, 2012 | 7.229 | 7.255 | 7.177 | 7.255 | 631,051 | +0.00(+0.05%) |
Jun 27, 2012 | 7.158 | 7.269 | 7.158 | 7.251 | 922,214 | +0.02(+0.31%) |
Jun 26, 2012 | 7.247 | 7.273 | 7.154 | 7.229 | 765,789 | -0.00(-0.05%) |
Jun 25, 2012 | 7.307 | 7.325 | 7.221 | 7.232 | 1,191,644 | -0.11(-1.52%) |
Jun 22, 2012 | 7.251 | 7.351 | 7.225 | 7.344 | 1,895,196 | +0.10(+1.44%) |
Jun 21, 2012 | 7.203 | 7.240 | 7.195 | 7.240 | 1,047,721 | +0.04(+0.62%) |
Jun 20, 2012 | 7.143 | 7.206 | 7.139 | 7.195 | 984,378 | +0.06(+0.89%) |
Jun 19, 2012 | 7.084 | 7.180 | 7.058 | 7.132 | 1,155,502 | +0.05(+0.73%) |
Jun 18, 2012 | 7.061 | 7.147 | 7.061 | 7.080 | 870,442 | +0.01(+0.16%) |
Jun 15, 2012 | 7.121 | 7.143 | 7.065 | 7.069 | 1,696,637 | -0.05(-0.73%) |
Jun 14, 2012 | 7.102 | 7.169 | 7.059 | 7.121 | 766,122 | +0.04(+0.52%) |
Jun 13, 2012 | 7.050 | 7.132 | 7.017 | 7.084 | 1,083,706 | +0.04(+0.58%) |
Jun 12, 2012 | 7.058 | 7.084 | 6.961 | 7.043 | 1,670,658 | +0.00(+0.00%) |
Jun 11, 2012 | 7.165 | 7.165 | 7.043 | 7.043 | 1,041,997 | -0.07(-0.99%) |
Jun 08, 2012 | 6.972 | 7.117 | 6.972 | 7.113 | 1,485,860 | +0.13(+1.92%) |
Jun 07, 2012 | 7.058 | 7.076 | 6.969 | 6.980 | 1,369,660 | -0.06(-0.79%) |
Jun 06, 2012 | 6.864 | 7.046 | 6.835 | 7.035 | 2,510,397 | +0.18(+2.66%) |
Jun 05, 2012 | 6.757 | 6.861 | 6.742 | 6.853 | 817,876 | +0.09(+1.26%) |
Jun 04, 2012 | 6.779 | 6.846 | 6.738 | 6.768 | 2,040,985 | -0.04(-0.55%) |