Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.120 | 8.281 | 8.000 | 8.217 | 15,627,692 | +0.06(+0.69%) |
Sep 27, 2012 | 7.991 | 8.169 | 7.887 | 8.161 | 11,998,667 | +0.29(+3.68%) |
Sep 26, 2012 | 7.702 | 7.983 | 7.605 | 7.871 | 12,614,760 | +0.06(+0.72%) |
Sep 25, 2012 | 8.120 | 8.144 | 7.766 | 7.814 | 15,566,976 | -0.19(-2.31%) |
Sep 24, 2012 | 8.177 | 8.257 | 7.979 | 8.000 | 12,912,459 | -0.31(-3.78%) |
Sep 21, 2012 | 8.418 | 8.482 | 8.265 | 8.313 | 24,245,554 | +0.04(+0.49%) |
Sep 20, 2012 | 8.289 | 8.297 | 8.120 | 8.273 | 13,733,522 | -0.07(-0.87%) |
Sep 19, 2012 | 8.281 | 8.346 | 8.120 | 8.346 | 13,700,739 | +0.19(+2.27%) |
Sep 18, 2012 | 8.208 | 8.272 | 8.025 | 8.161 | 19,486,916 | +0.02(+0.29%) |
Sep 17, 2012 | 8.304 | 8.320 | 8.001 | 8.137 | 15,937,874 | -0.06(-0.78%) |
Sep 14, 2012 | 7.985 | 8.432 | 7.945 | 8.200 | 32,393,922 | +0.30(+3.74%) |
Sep 13, 2012 | 7.586 | 8.033 | 7.498 | 7.905 | 24,661,860 | +0.27(+3.56%) |
Sep 12, 2012 | 7.610 | 7.737 | 7.374 | 7.633 | 15,474,267 | +0.08(+1.06%) |
Sep 11, 2012 | 7.681 | 7.745 | 7.506 | 7.554 | 8,009,540 | +0.02(+0.21%) |
Sep 10, 2012 | 7.721 | 7.769 | 7.506 | 7.538 | 14,767,758 | -0.18(-2.28%) |
Sep 07, 2012 | 7.482 | 7.817 | 7.466 | 7.713 | 22,402,476 | +0.42(+5.81%) |
Sep 06, 2012 | 7.186 | 7.306 | 7.075 | 7.290 | 11,332,550 | +0.23(+3.28%) |
Sep 05, 2012 | 7.035 | 7.106 | 6.900 | 7.059 | 5,086,252 | -0.02(-0.34%) |
Sep 04, 2012 | 7.138 | 7.154 | 6.995 | 7.083 | 10,828,075 | -0.02(-0.34%) |
Aug 31, 2012 | 6.883 | 7.210 | 6.787 | 7.106 | 11,035,250 | +0.31(+4.58%) |
Aug 30, 2012 | 6.947 | 6.971 | 6.739 | 6.795 | 6,243,478 | -0.10(-1.39%) |
Aug 29, 2012 | 7.059 | 7.075 | 6.843 | 6.891 | 10,453,641 | -0.17(-2.38%) |
Aug 27, 2012 | 7.242 | 7.242 | 7.027 | 7.059 | 8,708,615 | -0.15(-2.10%) |
Aug 24, 2012 | 7.067 | 7.218 | 7.019 | 7.210 | 10,699,332 | +0.15(+2.15%) |
Aug 23, 2012 | 7.106 | 7.186 | 6.955 | 7.059 | 15,289,778 | +0.06(+0.80%) |
Aug 22, 2012 | 6.779 | 7.023 | 6.731 | 7.003 | 9,723,124 | +0.22(+3.18%) |
Aug 21, 2012 | 6.851 | 6.963 | 6.723 | 6.787 | 9,873,189 | +0.08(+1.19%) |
Aug 20, 2012 | 6.635 | 6.715 | 6.556 | 6.707 | 5,152,986 | +0.07(+1.08%) |
Aug 17, 2012 | 6.715 | 6.739 | 6.564 | 6.635 | 4,640,763 | -0.05(-0.72%) |
Aug 16, 2012 | 6.524 | 6.719 | 6.492 | 6.683 | 9,165,095 | +0.19(+2.95%) |
Aug 15, 2012 | 6.436 | 6.508 | 6.388 | 6.492 | 6,089,879 | +0.09(+1.37%) |
Aug 14, 2012 | 6.404 | 6.508 | 6.364 | 6.404 | 7,352,156 | -0.02(-0.37%) |
Aug 13, 2012 | 6.595 | 6.695 | 6.396 | 6.428 | 10,427,677 | -0.15(-2.31%) |
Aug 10, 2012 | 6.396 | 6.587 | 6.396 | 6.580 | 11,500,208 | +0.14(+2.23%) |
Aug 09, 2012 | 6.124 | 6.468 | 6.037 | 6.436 | 13,622,674 | +0.18(+2.94%) |
Aug 08, 2012 | 6.252 | 6.492 | 6.236 | 6.252 | 14,364,710 | -0.01(-0.13%) |
Aug 07, 2012 | 6.284 | 6.308 | 6.204 | 6.260 | 9,475,577 | +0.07(+1.16%) |
Aug 06, 2012 | 6.252 | 6.308 | 6.084 | 6.188 | 10,999,216 | +0.02(+0.39%) |
Aug 03, 2012 | 6.148 | 6.212 | 6.060 | 6.164 | 16,768,332 | +0.20(+3.35%) |
Aug 02, 2012 | 6.332 | 6.404 | 5.965 | 5.965 | 26,857,208 | -0.38(-5.92%) |
Aug 01, 2012 | 6.635 | 6.691 | 6.116 | 6.340 | 28,573,792 | -0.30(-4.45%) |
Jul 31, 2012 | 6.787 | 6.867 | 6.627 | 6.635 | 8,229,223 | -0.18(-2.58%) |
Jul 30, 2012 | 6.787 | 6.835 | 6.699 | 6.811 | 8,074,467 | +0.06(+0.83%) |
Jul 27, 2012 | 6.803 | 6.875 | 6.667 | 6.755 | 10,184,512 | +0.03(+0.48%) |
Jul 26, 2012 | 6.548 | 6.779 | 6.448 | 6.723 | 10,749,765 | +0.27(+4.21%) |
Jul 25, 2012 | 6.364 | 6.556 | 6.241 | 6.452 | 13,531,445 | +0.27(+4.39%) |
Jul 24, 2012 | 6.340 | 6.380 | 6.140 | 6.180 | 9,424,819 | -0.11(-1.78%) |
Jul 23, 2012 | 6.252 | 6.348 | 6.124 | 6.292 | 8,620,524 | -0.12(-1.87%) |
Jul 20, 2012 | 6.388 | 6.504 | 6.348 | 6.412 | 6,802,625 | +0.01(+0.12%) |
Jul 19, 2012 | 6.388 | 6.532 | 6.364 | 6.404 | 8,503,260 | +0.12(+1.91%) |
Jul 18, 2012 | 6.316 | 6.396 | 6.268 | 6.284 | 8,850,312 | -0.10(-1.62%) |
Jul 17, 2012 | 6.659 | 6.667 | 6.324 | 6.388 | 13,464,155 | -0.26(-3.96%) |
Jul 16, 2012 | 6.715 | 6.755 | 6.532 | 6.651 | 9,199,899 | -0.06(-0.95%) |
Jul 13, 2012 | 6.324 | 6.819 | 6.292 | 6.715 | 14,988,177 | +0.43(+6.86%) |
Jul 12, 2012 | 6.053 | 6.380 | 6.029 | 6.284 | 10,864,877 | +0.00(+0.00%) |
Jul 11, 2012 | 6.276 | 6.348 | 6.164 | 6.284 | 7,485,046 | -0.01(-0.13%) |
Jul 10, 2012 | 6.651 | 6.699 | 6.236 | 6.292 | 7,570,286 | -0.32(-4.83%) |
Jul 09, 2012 | 6.619 | 6.667 | 6.484 | 6.611 | 8,377,537 | +0.01(+0.12%) |
Jul 06, 2012 | 6.827 | 6.875 | 6.572 | 6.603 | 10,041,204 | -0.34(-4.83%) |
Jul 05, 2012 | 7.019 | 7.043 | 6.899 | 6.939 | 9,067,691 | -0.10(-1.47%) |
Jul 03, 2012 | 6.771 | 7.067 | 6.763 | 7.043 | 7,423,728 | +0.34(+5.13%) |