Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.089 | 8.241 | 8.021 | 8.117 | 47,882,828 | -0.09(-1.11%) |
Sep 27, 2012 | 8.132 | 8.305 | 8.047 | 8.209 | 42,779,144 | +0.23(+2.84%) |
Sep 26, 2012 | 8.058 | 8.127 | 7.951 | 7.982 | 43,081,012 | -0.16(-1.96%) |
Sep 25, 2012 | 8.564 | 8.640 | 8.137 | 8.141 | 52,681,888 | -0.36(-4.22%) |
Sep 24, 2012 | 8.349 | 8.613 | 8.348 | 8.500 | 36,349,764 | -0.01(-0.06%) |
Sep 21, 2012 | 8.776 | 8.779 | 8.502 | 8.506 | 45,066,532 | -0.05(-0.63%) |
Sep 20, 2012 | 8.476 | 8.576 | 8.382 | 8.560 | 47,353,248 | -0.14(-1.63%) |
Sep 19, 2012 | 8.794 | 8.849 | 8.693 | 8.701 | 53,642,412 | -0.02(-0.20%) |
Sep 18, 2012 | 8.748 | 8.806 | 8.642 | 8.718 | 42,303,032 | -0.12(-1.30%) |
Sep 17, 2012 | 8.973 | 9.073 | 8.787 | 8.834 | 35,903,436 | -0.25(-2.80%) |
Sep 14, 2012 | 9.074 | 9.280 | 8.992 | 9.088 | 68,397,904 | +0.20(+2.25%) |
Sep 13, 2012 | 8.322 | 8.942 | 8.250 | 8.888 | 79,103,528 | +0.57(+6.82%) |
Sep 12, 2012 | 8.344 | 8.397 | 8.255 | 8.320 | 31,192,054 | +0.11(+1.29%) |
Sep 11, 2012 | 8.041 | 8.229 | 7.999 | 8.214 | 34,503,284 | +0.18(+2.22%) |
Sep 10, 2012 | 8.190 | 8.238 | 8.011 | 8.035 | 32,702,054 | -0.17(-2.11%) |
Sep 07, 2012 | 8.076 | 8.237 | 8.068 | 8.209 | 48,715,608 | +0.22(+2.73%) |
Sep 06, 2012 | 7.646 | 8.008 | 7.635 | 7.990 | 69,549,728 | +0.47(+6.24%) |
Sep 05, 2012 | 7.529 | 7.585 | 7.459 | 7.521 | 38,364,328 | -0.00(-0.01%) |
Sep 04, 2012 | 7.447 | 7.585 | 7.379 | 7.522 | 44,518,280 | +0.05(+0.61%) |
Aug 31, 2012 | 7.476 | 7.530 | 7.331 | 7.476 | 55,718,104 | +0.11(+1.52%) |
Aug 30, 2012 | 7.372 | 7.415 | 7.252 | 7.364 | 38,463,372 | -0.11(-1.42%) |
Aug 29, 2012 | 7.456 | 7.513 | 7.395 | 7.470 | 28,964,432 | +0.03(+0.47%) |
Aug 27, 2012 | 7.509 | 7.517 | 7.379 | 7.435 | 46,148,088 | +0.00(+0.06%) |
Aug 24, 2012 | 7.259 | 7.484 | 7.229 | 7.430 | 45,754,196 | +0.10(+1.39%) |
Aug 23, 2012 | 7.462 | 7.492 | 7.308 | 7.328 | 45,511,164 | -0.18(-2.36%) |
Aug 22, 2012 | 7.464 | 7.575 | 7.387 | 7.505 | 56,482,536 | -0.03(-0.39%) |
Aug 21, 2012 | 7.565 | 7.751 | 7.473 | 7.535 | 53,287,320 | +0.04(+0.55%) |
Aug 20, 2012 | 7.432 | 7.512 | 7.390 | 7.494 | 39,196,440 | +0.04(+0.56%) |
Aug 17, 2012 | 7.439 | 7.464 | 7.387 | 7.452 | 35,674,444 | +0.05(+0.68%) |
Aug 16, 2012 | 7.316 | 7.441 | 7.207 | 7.402 | 36,464,900 | +0.13(+1.79%) |
Aug 15, 2012 | 7.191 | 7.317 | 7.166 | 7.272 | 28,185,096 | +0.06(+0.81%) |
Aug 14, 2012 | 7.310 | 7.359 | 7.159 | 7.213 | 45,184,732 | +0.01(+0.15%) |
Aug 13, 2012 | 7.174 | 7.222 | 7.068 | 7.202 | 33,237,790 | -0.01(-0.13%) |
Aug 10, 2012 | 7.135 | 7.227 | 7.075 | 7.211 | 38,274,104 | +0.02(+0.27%) |
Aug 09, 2012 | 7.155 | 7.286 | 7.135 | 7.192 | 29,710,934 | -0.01(-0.09%) |
Aug 08, 2012 | 7.099 | 7.270 | 7.092 | 7.198 | 33,931,636 | +0.00(+0.04%) |
Aug 07, 2012 | 7.177 | 7.337 | 7.174 | 7.195 | 46,419,676 | +0.09(+1.30%) |
Aug 06, 2012 | 7.171 | 7.271 | 7.103 | 7.103 | 36,499,132 | +0.03(+0.43%) |
Aug 03, 2012 | 6.935 | 7.153 | 6.915 | 7.073 | 72,294,752 | +0.40(+6.01%) |
Aug 02, 2012 | 6.640 | 6.785 | 6.498 | 6.672 | 73,397,056 | -0.14(-2.07%) |
Aug 01, 2012 | 6.976 | 7.025 | 6.795 | 6.813 | 48,450,420 | -0.10(-1.50%) |
Jul 31, 2012 | 6.952 | 7.003 | 6.856 | 6.917 | 40,172,332 | -0.09(-1.28%) |
Jul 30, 2012 | 6.979 | 7.132 | 6.966 | 7.007 | 39,183,252 | -0.04(-0.56%) |
Jul 27, 2012 | 6.778 | 7.130 | 6.718 | 7.046 | 88,940,480 | +0.37(+5.57%) |
Jul 26, 2012 | 6.692 | 6.727 | 6.567 | 6.674 | 59,701,096 | +0.28(+4.43%) |
Jul 25, 2012 | 6.443 | 6.502 | 6.295 | 6.391 | 57,122,300 | +0.05(+0.76%) |
Jul 24, 2012 | 6.448 | 6.463 | 6.193 | 6.343 | 78,672,408 | -0.08(-1.24%) |
Jul 23, 2012 | 6.250 | 6.467 | 6.215 | 6.423 | 78,695,616 | -0.15(-2.35%) |
Jul 20, 2012 | 6.710 | 6.726 | 6.565 | 6.577 | 57,346,096 | -0.28(-4.03%) |
Jul 19, 2012 | 7.024 | 7.075 | 6.785 | 6.853 | 56,334,988 | -0.15(-2.18%) |
Jul 18, 2012 | 7.017 | 7.113 | 6.942 | 7.006 | 45,925,960 | -0.09(-1.20%) |
Jul 17, 2012 | 7.112 | 7.113 | 6.794 | 7.091 | 68,627,328 | +0.12(+1.77%) |
Jul 16, 2012 | 7.012 | 7.071 | 6.906 | 6.968 | 80,951,704 | -0.01(-0.21%) |
Jul 13, 2012 | 6.615 | 7.012 | 6.608 | 6.983 | 94,510,888 | +0.45(+6.90%) |
Jul 12, 2012 | 6.505 | 6.627 | 6.405 | 6.532 | 98,963,472 | -0.13(-1.98%) |
Jul 11, 2012 | 6.586 | 6.719 | 6.528 | 6.664 | 89,004,592 | +0.09(+1.39%) |
Jul 10, 2012 | 6.858 | 6.903 | 6.481 | 6.573 | 90,893,640 | -0.16(-2.42%) |
Jul 09, 2012 | 6.710 | 6.790 | 6.627 | 6.736 | 64,955,820 | -0.05(-0.79%) |
Jul 06, 2012 | 6.673 | 6.829 | 6.672 | 6.789 | 62,582,500 | -0.14(-2.05%) |
Jul 05, 2012 | 7.059 | 7.085 | 6.893 | 6.931 | 69,378,664 | -0.24(-3.35%) |
Jul 03, 2012 | 7.028 | 7.224 | 6.999 | 7.172 | 53,343,376 | +0.12(+1.71%) |