Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.078 | 8.238 | 7.958 | 8.174 | 15,708,876 | +0.06(+0.69%) |
Sep 27, 2012 | 7.950 | 8.126 | 7.846 | 8.118 | 12,060,999 | +0.29(+3.68%) |
Sep 26, 2012 | 7.662 | 7.942 | 7.566 | 7.830 | 12,680,293 | +0.06(+0.72%) |
Sep 25, 2012 | 8.078 | 8.102 | 7.726 | 7.774 | 15,647,845 | -0.18(-2.31%) |
Sep 24, 2012 | 8.134 | 8.214 | 7.938 | 7.958 | 12,979,538 | -0.31(-3.78%) |
Sep 21, 2012 | 8.375 | 8.439 | 8.222 | 8.270 | 24,371,506 | +0.04(+0.49%) |
Sep 20, 2012 | 8.246 | 8.254 | 8.078 | 8.230 | 13,804,866 | -0.07(-0.87%) |
Sep 19, 2012 | 8.238 | 8.302 | 8.078 | 8.302 | 13,771,913 | +0.18(+2.27%) |
Sep 18, 2012 | 8.166 | 8.230 | 7.983 | 8.118 | 19,588,148 | +0.02(+0.29%) |
Sep 17, 2012 | 8.261 | 8.277 | 7.959 | 8.094 | 16,020,669 | -0.06(-0.78%) |
Sep 14, 2012 | 7.944 | 8.388 | 7.904 | 8.158 | 32,562,202 | +0.29(+3.74%) |
Sep 13, 2012 | 7.546 | 7.991 | 7.459 | 7.864 | 24,789,974 | +0.27(+3.56%) |
Sep 12, 2012 | 7.570 | 7.697 | 7.336 | 7.594 | 15,554,653 | +0.08(+1.06%) |
Sep 11, 2012 | 7.642 | 7.705 | 7.467 | 7.515 | 8,051,148 | +0.02(+0.21%) |
Sep 10, 2012 | 7.681 | 7.729 | 7.467 | 7.499 | 14,844,474 | -0.17(-2.28%) |
Sep 07, 2012 | 7.443 | 7.777 | 7.427 | 7.673 | 22,518,852 | +0.42(+5.81%) |
Sep 06, 2012 | 7.149 | 7.268 | 7.038 | 7.252 | 11,391,421 | +0.23(+3.28%) |
Sep 05, 2012 | 6.998 | 7.070 | 6.865 | 7.022 | 5,112,674 | -0.02(-0.34%) |
Sep 04, 2012 | 7.102 | 7.117 | 6.959 | 7.046 | 10,884,325 | -0.02(-0.34%) |
Aug 31, 2012 | 6.847 | 7.173 | 6.752 | 7.070 | 11,092,577 | +0.31(+4.58%) |
Aug 30, 2012 | 6.911 | 6.935 | 6.704 | 6.760 | 6,275,911 | -0.10(-1.39%) |
Aug 29, 2012 | 7.022 | 7.038 | 6.808 | 6.855 | 10,507,946 | -0.17(-2.38%) |
Aug 27, 2012 | 7.205 | 7.205 | 6.990 | 7.022 | 8,753,855 | -0.15(-2.10%) |
Aug 24, 2012 | 7.030 | 7.181 | 6.982 | 7.173 | 10,754,913 | +0.15(+2.15%) |
Aug 23, 2012 | 7.070 | 7.149 | 6.919 | 7.022 | 15,369,206 | +0.06(+0.80%) |
Aug 22, 2012 | 6.744 | 6.986 | 6.696 | 6.967 | 9,773,634 | +0.21(+3.18%) |
Aug 21, 2012 | 6.816 | 6.927 | 6.688 | 6.752 | 9,924,479 | +0.08(+1.19%) |
Aug 20, 2012 | 6.601 | 6.681 | 6.522 | 6.673 | 5,179,755 | +0.07(+1.08%) |
Aug 17, 2012 | 6.681 | 6.704 | 6.530 | 6.601 | 4,664,871 | -0.05(-0.72%) |
Aug 16, 2012 | 6.490 | 6.685 | 6.458 | 6.649 | 9,212,707 | +0.19(+2.95%) |
Aug 15, 2012 | 6.403 | 6.474 | 6.355 | 6.458 | 6,121,515 | +0.09(+1.37%) |
Aug 14, 2012 | 6.371 | 6.474 | 6.331 | 6.371 | 7,390,349 | -0.02(-0.37%) |
Aug 13, 2012 | 6.561 | 6.661 | 6.363 | 6.395 | 10,481,847 | -0.15(-2.31%) |
Aug 10, 2012 | 6.363 | 6.553 | 6.363 | 6.545 | 11,559,950 | +0.14(+2.23%) |
Aug 09, 2012 | 6.093 | 6.434 | 6.005 | 6.403 | 13,693,442 | +0.18(+2.94%) |
Aug 08, 2012 | 6.220 | 6.458 | 6.204 | 6.220 | 14,439,332 | -0.01(-0.13%) |
Aug 07, 2012 | 6.252 | 6.275 | 6.172 | 6.228 | 9,524,801 | +0.07(+1.16%) |
Aug 06, 2012 | 6.220 | 6.275 | 6.053 | 6.156 | 11,056,355 | +0.02(+0.39%) |
Aug 03, 2012 | 6.117 | 6.180 | 6.029 | 6.132 | 16,855,440 | +0.20(+3.35%) |
Aug 02, 2012 | 6.299 | 6.371 | 5.934 | 5.934 | 26,996,726 | -0.37(-5.92%) |
Aug 01, 2012 | 6.601 | 6.657 | 6.085 | 6.307 | 28,722,228 | -0.29(-4.45%) |
Jul 31, 2012 | 6.752 | 6.831 | 6.593 | 6.601 | 8,271,972 | -0.17(-2.58%) |
Jul 30, 2012 | 6.752 | 6.800 | 6.665 | 6.776 | 8,116,413 | +0.06(+0.83%) |
Jul 27, 2012 | 6.768 | 6.839 | 6.633 | 6.720 | 10,237,419 | +0.03(+0.48%) |
Jul 26, 2012 | 6.514 | 6.744 | 6.414 | 6.688 | 10,805,609 | +0.27(+4.21%) |
Jul 25, 2012 | 6.331 | 6.522 | 6.209 | 6.418 | 13,601,739 | +0.27(+4.39%) |
Jul 24, 2012 | 6.307 | 6.347 | 6.109 | 6.148 | 9,473,780 | -0.11(-1.78%) |
Jul 23, 2012 | 6.220 | 6.315 | 6.093 | 6.260 | 8,665,306 | -0.12(-1.87%) |
Jul 20, 2012 | 6.355 | 6.470 | 6.315 | 6.379 | 6,837,964 | +0.01(+0.12%) |
Jul 19, 2012 | 6.355 | 6.498 | 6.331 | 6.371 | 8,547,433 | +0.12(+1.91%) |
Jul 18, 2012 | 6.283 | 6.363 | 6.236 | 6.252 | 8,896,288 | -0.10(-1.62%) |
Jul 17, 2012 | 6.625 | 6.633 | 6.291 | 6.355 | 13,534,099 | -0.26(-3.96%) |
Jul 16, 2012 | 6.681 | 6.720 | 6.498 | 6.617 | 9,247,691 | -0.06(-0.95%) |
Jul 13, 2012 | 6.291 | 6.784 | 6.260 | 6.681 | 15,066,038 | +0.43(+6.86%) |
Jul 12, 2012 | 6.021 | 6.347 | 5.997 | 6.252 | 10,921,319 | +0.00(+0.00%) |
Jul 11, 2012 | 6.244 | 6.315 | 6.132 | 6.252 | 7,523,929 | -0.01(-0.13%) |
Jul 10, 2012 | 6.617 | 6.665 | 6.204 | 6.260 | 7,609,612 | -0.32(-4.83%) |
Jul 09, 2012 | 6.585 | 6.633 | 6.450 | 6.577 | 8,421,057 | +0.01(+0.12%) |
Jul 06, 2012 | 6.792 | 6.839 | 6.538 | 6.569 | 10,093,367 | -0.33(-4.83%) |
Jul 05, 2012 | 6.982 | 7.006 | 6.863 | 6.903 | 9,114,796 | -0.10(-1.47%) |
Jul 03, 2012 | 6.736 | 7.030 | 6.728 | 7.006 | 7,462,293 | +0.34(+5.13%) |