Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.223 | 8.272 | 8.121 | 8.237 | 3,015,530 | +0.09(+1.15%) |
Aug 30, 2012 | 8.159 | 8.185 | 8.064 | 8.143 | 3,048,506 | -0.08(-1.00%) |
Aug 29, 2012 | 8.210 | 8.256 | 8.167 | 8.226 | 1,778,296 | +0.04(+0.48%) |
Aug 27, 2012 | 8.230 | 8.248 | 8.145 | 8.186 | 2,512,527 | +0.00(+0.05%) |
Aug 24, 2012 | 8.051 | 8.223 | 8.033 | 8.182 | 2,546,541 | +0.08(+0.93%) |
Aug 23, 2012 | 8.203 | 8.231 | 8.090 | 8.107 | 3,233,569 | -0.14(-1.64%) |
Aug 22, 2012 | 8.216 | 8.293 | 8.156 | 8.242 | 3,463,893 | -0.04(-0.46%) |
Aug 21, 2012 | 8.274 | 8.429 | 8.226 | 8.280 | 3,980,307 | +0.04(+0.49%) |
Aug 20, 2012 | 8.179 | 8.244 | 8.157 | 8.240 | 2,935,195 | +0.03(+0.36%) |
Aug 17, 2012 | 8.192 | 8.213 | 8.149 | 8.210 | 2,269,122 | +0.05(+0.63%) |
Aug 16, 2012 | 8.083 | 8.189 | 8.016 | 8.159 | 3,225,221 | +0.10(+1.20%) |
Aug 15, 2012 | 7.987 | 8.097 | 7.981 | 8.062 | 2,135,048 | +0.04(+0.54%) |
Aug 14, 2012 | 8.096 | 8.126 | 7.978 | 8.019 | 3,010,812 | +0.01(+0.10%) |
Aug 13, 2012 | 7.980 | 8.024 | 7.906 | 8.010 | 2,465,940 | +0.00(+0.00%) |
Aug 10, 2012 | 7.953 | 8.031 | 7.920 | 8.010 | 2,511,288 | +0.00(+0.05%) |
Aug 09, 2012 | 7.978 | 8.079 | 7.969 | 8.006 | 1,806,161 | -0.02(-0.24%) |
Aug 08, 2012 | 7.953 | 8.073 | 7.939 | 8.026 | 2,561,948 | +0.01(+0.09%) |
Aug 07, 2012 | 7.998 | 8.124 | 7.998 | 8.019 | 5,919,611 | +0.06(+0.79%) |
Aug 06, 2012 | 7.991 | 8.069 | 7.945 | 7.956 | 3,775,999 | +0.02(+0.19%) |
Aug 03, 2012 | 7.827 | 7.987 | 7.800 | 7.941 | 4,960,590 | +0.33(+4.27%) |
Aug 02, 2012 | 7.601 | 7.686 | 7.478 | 7.615 | 5,284,030 | -0.10(-1.32%) |
Aug 01, 2012 | 7.853 | 7.893 | 7.709 | 7.717 | 3,222,050 | -0.09(-1.09%) |
Jul 31, 2012 | 7.829 | 7.868 | 7.767 | 7.802 | 3,969,360 | -0.07(-0.83%) |
Jul 30, 2012 | 7.854 | 7.966 | 7.840 | 7.868 | 4,594,517 | -0.02(-0.28%) |
Jul 27, 2012 | 7.699 | 7.960 | 7.642 | 7.890 | 6,217,913 | +0.29(+3.77%) |
Jul 26, 2012 | 7.628 | 7.663 | 7.537 | 7.604 | 4,609,029 | +0.20(+2.76%) |
Jul 25, 2012 | 7.431 | 7.488 | 7.327 | 7.400 | 4,330,565 | +0.04(+0.51%) |
Jul 24, 2012 | 7.456 | 7.459 | 7.246 | 7.362 | 5,785,523 | -0.07(-0.88%) |
Jul 23, 2012 | 7.293 | 7.463 | 7.267 | 7.428 | 6,663,098 | -0.12(-1.61%) |
Jul 20, 2012 | 7.643 | 7.660 | 7.534 | 7.550 | 3,803,857 | -0.20(-2.54%) |
Jul 19, 2012 | 7.892 | 7.928 | 7.702 | 7.746 | 4,166,723 | -0.14(-1.72%) |
Jul 18, 2012 | 7.886 | 7.963 | 7.832 | 7.882 | 3,409,733 | -0.06(-0.79%) |
Jul 17, 2012 | 7.956 | 7.962 | 7.718 | 7.945 | 4,611,420 | +0.10(+1.28%) |
Jul 16, 2012 | 7.882 | 7.927 | 7.804 | 7.844 | 3,959,566 | -0.01(-0.18%) |
Jul 13, 2012 | 7.566 | 7.882 | 7.566 | 7.858 | 4,287,301 | +0.35(+4.69%) |
Jul 12, 2012 | 7.496 | 7.580 | 7.407 | 7.506 | 6,743,455 | -0.10(-1.38%) |
Jul 11, 2012 | 7.533 | 7.646 | 7.503 | 7.611 | 5,171,162 | +0.08(+1.06%) |
Jul 10, 2012 | 7.759 | 7.793 | 7.467 | 7.531 | 4,945,098 | -0.12(-1.62%) |
Jul 09, 2012 | 7.649 | 7.709 | 7.582 | 7.656 | 3,696,194 | -0.05(-0.69%) |
Jul 06, 2012 | 7.629 | 7.742 | 7.618 | 7.709 | 4,290,444 | -0.10(-1.27%) |
Jul 05, 2012 | 7.924 | 7.929 | 7.786 | 7.808 | 3,953,423 | -0.19(-2.32%) |
Jul 03, 2012 | 7.883 | 8.031 | 7.868 | 7.994 | 3,257,689 | +0.09(+1.20%) |
Jul 02, 2012 | 7.846 | 7.911 | 7.728 | 7.899 | 5,704,650 | +0.11(+1.47%) |
Jun 29, 2012 | 7.752 | 7.790 | 7.667 | 7.784 | 6,213,317 | +0.36(+4.91%) |
Jun 28, 2012 | 7.267 | 7.432 | 7.186 | 7.420 | 9,051,804 | -0.00(-0.04%) |
Jun 27, 2012 | 7.319 | 7.464 | 7.255 | 7.422 | 8,709,335 | +0.15(+2.07%) |
Jun 26, 2012 | 7.245 | 7.336 | 7.158 | 7.272 | 6,554,791 | +0.09(+1.21%) |
Jun 25, 2012 | 7.283 | 7.283 | 7.125 | 7.185 | 5,950,847 | -0.29(-3.83%) |
Jun 22, 2012 | 7.429 | 7.515 | 7.385 | 7.471 | 4,934,509 | +0.13(+1.79%) |
Jun 21, 2012 | 7.679 | 7.748 | 7.316 | 7.340 | 7,307,349 | -0.33(-4.28%) |
Jun 20, 2012 | 7.668 | 7.749 | 7.522 | 7.668 | 6,321,982 | +0.03(+0.42%) |
Jun 19, 2012 | 7.516 | 7.707 | 7.487 | 7.636 | 5,366,491 | +0.22(+2.94%) |
Jun 18, 2012 | 7.376 | 7.522 | 7.330 | 7.418 | 6,015,274 | -0.03(-0.45%) |
Jun 15, 2012 | 7.347 | 7.470 | 7.267 | 7.452 | 5,719,656 | +0.17(+2.36%) |
Jun 14, 2012 | 7.139 | 7.347 | 7.110 | 7.280 | 8,469,481 | +0.17(+2.42%) |
Jun 13, 2012 | 7.117 | 7.294 | 7.054 | 7.108 | 10,390,493 | -0.07(-0.95%) |
Jun 12, 2012 | 7.016 | 7.185 | 6.922 | 7.177 | 10,629,853 | +0.19(+2.78%) |
Jun 11, 2012 | 7.413 | 7.420 | 6.970 | 6.982 | 7,312,862 | -0.25(-3.48%) |
Jun 08, 2012 | 7.029 | 7.237 | 6.957 | 7.234 | 5,635,183 | +0.15(+2.17%) |
Jun 07, 2012 | 7.308 | 7.339 | 7.054 | 7.080 | 5,841,824 | -0.03(-0.35%) |
Jun 06, 2012 | 6.868 | 7.111 | 6.825 | 7.105 | 6,593,752 | +0.37(+5.54%) |
Jun 05, 2012 | 6.508 | 6.759 | 6.501 | 6.732 | 6,919,984 | +0.20(+3.06%) |
Jun 04, 2012 | 6.665 | 6.691 | 6.466 | 6.533 | 9,464,928 | -0.11(-1.72%) |