Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.101 | 7.187 | 7.101 | 7.147 | 3,585,857 | +0.02(+0.21%) |
Sep 27, 2012 | 7.137 | 7.152 | 7.101 | 7.132 | 5,162,009 | +0.02(+0.21%) |
Sep 26, 2012 | 7.177 | 7.192 | 7.111 | 7.116 | 7,474,682 | -0.04(-0.57%) |
Sep 25, 2012 | 7.248 | 7.294 | 7.157 | 7.157 | 5,314,609 | -0.08(-1.05%) |
Sep 24, 2012 | 7.319 | 7.329 | 7.192 | 7.233 | 9,292,664 | -0.31(-4.17%) |
Sep 21, 2012 | 7.492 | 7.547 | 7.446 | 7.547 | 19,726,224 | +0.10(+1.36%) |
Sep 20, 2012 | 7.436 | 7.456 | 7.385 | 7.446 | 6,879,002 | +0.02(+0.27%) |
Sep 19, 2012 | 7.446 | 7.461 | 7.400 | 7.426 | 4,279,706 | +0.01(+0.07%) |
Sep 18, 2012 | 7.416 | 7.421 | 7.375 | 7.421 | 3,879,541 | +0.00(+0.00%) |
Sep 17, 2012 | 7.451 | 7.481 | 7.390 | 7.421 | 6,539,397 | -0.10(-1.28%) |
Sep 14, 2012 | 7.476 | 7.624 | 7.466 | 7.517 | 10,671,264 | +0.07(+0.95%) |
Sep 13, 2012 | 7.405 | 7.461 | 7.355 | 7.446 | 8,281,565 | +0.04(+0.55%) |
Sep 12, 2012 | 7.350 | 7.421 | 7.329 | 7.405 | 11,358,579 | +0.00(+0.00%) |
Sep 11, 2012 | 7.385 | 7.416 | 7.355 | 7.405 | 3,780,223 | +0.01(+0.14%) |
Sep 10, 2012 | 7.345 | 7.436 | 7.339 | 7.395 | 4,724,554 | +0.03(+0.41%) |
Sep 07, 2012 | 7.329 | 7.390 | 7.309 | 7.365 | 5,596,357 | +0.05(+0.62%) |
Sep 06, 2012 | 7.324 | 7.324 | 7.279 | 7.319 | 4,451,692 | +0.01(+0.14%) |
Sep 05, 2012 | 7.345 | 7.345 | 7.279 | 7.309 | 4,317,132 | -0.03(-0.35%) |
Sep 04, 2012 | 7.294 | 7.339 | 7.263 | 7.334 | 3,812,266 | +0.04(+0.56%) |
Aug 31, 2012 | 7.263 | 7.299 | 7.208 | 7.294 | 4,195,045 | +0.10(+1.34%) |
Aug 30, 2012 | 7.233 | 7.238 | 7.197 | 7.197 | 2,673,280 | -0.05(-0.63%) |
Aug 29, 2012 | 7.223 | 7.248 | 7.192 | 7.243 | 4,522,736 | +0.05(+0.71%) |
Aug 27, 2012 | 7.203 | 7.218 | 7.177 | 7.192 | 3,161,365 | +0.01(+0.14%) |
Aug 24, 2012 | 7.086 | 7.203 | 7.081 | 7.182 | 3,583,058 | +0.08(+1.14%) |
Aug 23, 2012 | 7.096 | 7.137 | 7.061 | 7.101 | 3,661,046 | -0.01(-0.07%) |
Aug 22, 2012 | 7.066 | 7.106 | 7.030 | 7.106 | 3,783,941 | +0.06(+0.79%) |
Aug 21, 2012 | 7.086 | 7.106 | 7.045 | 7.050 | 5,003,076 | -0.01(-0.14%) |
Aug 20, 2012 | 7.126 | 7.126 | 7.055 | 7.061 | 6,304,903 | -0.04(-0.57%) |
Aug 17, 2012 | 7.121 | 7.121 | 7.055 | 7.101 | 6,165,368 | -0.02(-0.21%) |
Aug 16, 2012 | 7.152 | 7.162 | 7.086 | 7.116 | 5,375,522 | -0.04(-0.50%) |
Aug 15, 2012 | 7.172 | 7.203 | 7.132 | 7.152 | 4,897,682 | -0.05(-0.63%) |
Aug 14, 2012 | 7.253 | 7.253 | 7.187 | 7.197 | 5,620,439 | -0.04(-0.49%) |
Aug 13, 2012 | 7.192 | 7.258 | 7.187 | 7.233 | 4,706,335 | +0.04(+0.56%) |
Aug 10, 2012 | 7.172 | 7.218 | 7.152 | 7.192 | 3,354,538 | +0.03(+0.35%) |
Aug 09, 2012 | 7.071 | 7.182 | 7.066 | 7.167 | 4,300,107 | +0.09(+1.29%) |
Aug 08, 2012 | 7.050 | 7.091 | 7.000 | 7.076 | 5,165,735 | +0.03(+0.36%) |
Aug 07, 2012 | 7.137 | 7.142 | 6.974 | 7.050 | 7,758,445 | -0.04(-0.57%) |
Aug 06, 2012 | 7.197 | 7.197 | 7.050 | 7.091 | 6,035,535 | -0.09(-1.27%) |
Aug 03, 2012 | 7.228 | 7.258 | 7.172 | 7.182 | 3,448,570 | -0.02(-0.28%) |
Aug 02, 2012 | 7.233 | 7.241 | 7.147 | 7.203 | 6,180,919 | -0.03(-0.35%) |
Aug 01, 2012 | 7.334 | 7.355 | 7.228 | 7.228 | 4,816,573 | -0.11(-1.45%) |
Jul 31, 2012 | 7.334 | 7.355 | 7.233 | 7.334 | 14,088,030 | +0.01(+0.14%) |
Jul 30, 2012 | 7.294 | 7.339 | 7.274 | 7.324 | 5,145,365 | +0.06(+0.77%) |
Jul 27, 2012 | 7.228 | 7.299 | 7.197 | 7.268 | 5,004,523 | +0.07(+0.92%) |
Jul 26, 2012 | 7.243 | 7.258 | 7.162 | 7.203 | 4,353,262 | -0.02(-0.21%) |
Jul 25, 2012 | 7.182 | 7.258 | 7.177 | 7.218 | 7,050,938 | +0.04(+0.57%) |
Jul 24, 2012 | 7.182 | 7.203 | 7.121 | 7.177 | 5,170,962 | -0.01(-0.14%) |
Jul 23, 2012 | 7.137 | 7.208 | 7.101 | 7.187 | 4,704,864 | +0.03(+0.35%) |
Jul 20, 2012 | 7.101 | 7.167 | 7.066 | 7.162 | 4,984,863 | +0.05(+0.64%) |
Jul 19, 2012 | 7.111 | 7.162 | 7.076 | 7.116 | 5,569,006 | +0.05(+0.72%) |
Jul 18, 2012 | 7.137 | 7.172 | 7.066 | 7.066 | 8,375,674 | -0.11(-1.49%) |
Jul 17, 2012 | 7.182 | 7.192 | 7.126 | 7.172 | 6,795,435 | +0.02(+0.28%) |
Jul 16, 2012 | 7.152 | 7.177 | 7.126 | 7.152 | 6,075,170 | +0.01(+0.14%) |
Jul 13, 2012 | 7.086 | 7.177 | 7.061 | 7.142 | 9,657,641 | +0.07(+0.93%) |
Jul 12, 2012 | 7.000 | 7.101 | 7.000 | 7.076 | 11,002,727 | +0.06(+0.87%) |
Jul 11, 2012 | 7.010 | 7.035 | 6.984 | 7.015 | 63,007,592 | -0.16(-2.19%) |
Jul 10, 2012 | 7.228 | 7.238 | 7.137 | 7.172 | 3,407,956 | -0.05(-0.70%) |
Jul 09, 2012 | 7.177 | 7.228 | 7.162 | 7.223 | 2,676,562 | +0.04(+0.57%) |
Jul 06, 2012 | 7.121 | 7.197 | 7.111 | 7.182 | 2,637,769 | +0.05(+0.64%) |
Jul 05, 2012 | 7.121 | 7.152 | 7.101 | 7.137 | 2,251,459 | +0.02(+0.21%) |
Jul 03, 2012 | 7.086 | 7.147 | 7.081 | 7.121 | 1,833,313 | +0.05(+0.65%) |