Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.665 | 7.786 | 7.651 | 7.750 | 7,379,462 | +0.06(+0.73%) |
Sep 27, 2012 | 7.750 | 7.814 | 7.672 | 7.694 | 7,854,882 | +0.00(+0.00%) |
Sep 26, 2012 | 7.814 | 7.856 | 7.665 | 7.694 | 10,156,141 | -0.11(-1.45%) |
Sep 25, 2012 | 7.948 | 8.022 | 7.807 | 7.807 | 8,262,461 | -0.13(-1.69%) |
Sep 24, 2012 | 7.863 | 8.040 | 7.842 | 7.941 | 11,398,945 | +0.08(+1.08%) |
Sep 21, 2012 | 7.927 | 7.927 | 7.828 | 7.856 | 9,994,877 | -0.06(-0.71%) |
Sep 20, 2012 | 7.835 | 7.920 | 7.786 | 7.913 | 8,935,778 | +0.04(+0.54%) |
Sep 19, 2012 | 7.899 | 7.948 | 7.856 | 7.870 | 8,165,063 | -0.02(-0.27%) |
Sep 18, 2012 | 8.061 | 8.075 | 7.849 | 7.891 | 8,860,114 | -0.16(-2.02%) |
Sep 17, 2012 | 8.146 | 8.195 | 8.033 | 8.054 | 7,516,808 | -0.12(-1.47%) |
Sep 14, 2012 | 8.118 | 8.195 | 8.103 | 8.174 | 11,225,033 | +0.05(+0.61%) |
Sep 13, 2012 | 7.990 | 8.132 | 7.920 | 8.125 | 8,704,296 | +0.17(+2.13%) |
Sep 12, 2012 | 8.111 | 8.153 | 7.934 | 7.955 | 12,987,109 | -0.17(-2.09%) |
Sep 11, 2012 | 8.089 | 8.146 | 8.061 | 8.125 | 6,561,246 | +0.03(+0.35%) |
Sep 10, 2012 | 8.061 | 8.132 | 8.026 | 8.096 | 10,866,201 | +0.05(+0.61%) |
Sep 07, 2012 | 8.047 | 8.096 | 7.976 | 8.047 | 9,619,933 | +0.01(+0.18%) |
Sep 06, 2012 | 8.026 | 8.075 | 7.891 | 8.033 | 12,250,248 | +0.06(+0.71%) |
Sep 05, 2012 | 7.976 | 8.019 | 7.849 | 7.976 | 9,386,071 | +0.00(+0.00%) |
Sep 04, 2012 | 8.026 | 8.075 | 7.948 | 7.976 | 8,097,864 | -0.07(-0.88%) |
Aug 31, 2012 | 8.082 | 8.118 | 7.997 | 8.047 | 5,405,909 | +0.00(+0.00%) |
Aug 30, 2012 | 8.111 | 8.125 | 8.033 | 8.047 | 3,448,231 | -0.09(-1.13%) |
Aug 29, 2012 | 8.089 | 8.174 | 8.082 | 8.139 | 6,534,061 | -0.03(-0.35%) |
Aug 27, 2012 | 8.132 | 8.188 | 8.118 | 8.167 | 4,455,101 | +0.04(+0.43%) |
Aug 24, 2012 | 8.040 | 8.174 | 8.012 | 8.132 | 5,957,568 | +0.09(+1.14%) |
Aug 23, 2012 | 8.231 | 8.238 | 8.026 | 8.040 | 6,086,587 | -0.20(-2.48%) |
Aug 22, 2012 | 8.174 | 8.259 | 8.160 | 8.245 | 5,076,149 | +0.04(+0.52%) |
Aug 21, 2012 | 8.238 | 8.280 | 8.181 | 8.202 | 4,980,653 | -0.04(-0.51%) |
Aug 20, 2012 | 8.252 | 8.259 | 8.181 | 8.245 | 4,569,124 | +0.00(+0.00%) |
Aug 17, 2012 | 8.330 | 8.344 | 8.195 | 8.245 | 5,273,331 | -0.08(-1.02%) |
Aug 16, 2012 | 8.273 | 8.393 | 8.224 | 8.330 | 8,216,595 | +0.09(+1.11%) |
Aug 15, 2012 | 8.280 | 8.315 | 8.216 | 8.238 | 7,694,754 | -0.03(-0.34%) |
Aug 14, 2012 | 8.414 | 8.421 | 8.252 | 8.266 | 6,232,779 | -0.11(-1.35%) |
Aug 13, 2012 | 8.287 | 8.390 | 8.273 | 8.379 | 5,940,360 | +0.06(+0.68%) |
Aug 10, 2012 | 8.280 | 8.358 | 8.252 | 8.322 | 5,773,383 | +0.01(+0.17%) |
Aug 09, 2012 | 8.266 | 8.337 | 8.224 | 8.308 | 8,414,036 | +0.03(+0.34%) |
Aug 08, 2012 | 8.146 | 8.315 | 8.096 | 8.280 | 9,574,548 | +0.13(+1.65%) |
Aug 07, 2012 | 8.252 | 8.322 | 8.125 | 8.146 | 9,398,176 | -0.13(-1.54%) |
Aug 06, 2012 | 8.464 | 8.556 | 8.195 | 8.273 | 19,139,620 | -0.38(-4.41%) |
Aug 03, 2012 | 8.647 | 8.718 | 8.612 | 8.655 | 7,650,487 | +0.10(+1.16%) |
Aug 02, 2012 | 8.421 | 8.556 | 8.344 | 8.556 | 10,281,408 | +0.08(+0.92%) |
Aug 01, 2012 | 8.563 | 8.630 | 8.464 | 8.478 | 7,900,146 | -0.04(-0.50%) |
Jul 31, 2012 | 8.541 | 8.584 | 8.506 | 8.520 | 8,707,335 | -0.04(-0.41%) |
Jul 30, 2012 | 8.492 | 8.655 | 8.485 | 8.556 | 13,109,981 | +0.09(+1.09%) |
Jul 27, 2012 | 8.485 | 8.527 | 8.407 | 8.464 | 14,699,690 | +0.01(+0.08%) |
Jul 26, 2012 | 8.457 | 8.573 | 8.400 | 8.457 | 10,626,355 | +0.13(+1.53%) |
Jul 25, 2012 | 8.591 | 8.647 | 8.231 | 8.330 | 16,024,484 | -0.22(-2.56%) |
Jul 24, 2012 | 8.753 | 8.782 | 8.485 | 8.549 | 12,210,610 | -0.25(-2.81%) |
Jul 23, 2012 | 8.930 | 8.979 | 8.739 | 8.796 | 6,044,121 | -0.23(-2.51%) |
Jul 20, 2012 | 8.979 | 9.107 | 8.979 | 9.022 | 5,689,567 | -0.04(-0.39%) |
Jul 19, 2012 | 8.965 | 9.114 | 8.937 | 9.057 | 11,538,294 | +0.15(+1.67%) |
Jul 18, 2012 | 8.916 | 8.994 | 8.874 | 8.909 | 8,844,269 | -0.04(-0.47%) |
Jul 17, 2012 | 8.972 | 9.036 | 8.874 | 8.951 | 6,673,520 | +0.02(+0.24%) |
Jul 16, 2012 | 8.965 | 8.987 | 8.909 | 8.930 | 3,973,479 | -0.06(-0.63%) |
Jul 13, 2012 | 8.909 | 9.022 | 8.902 | 8.987 | 4,159,614 | +0.08(+0.95%) |
Jul 12, 2012 | 8.930 | 8.972 | 8.859 | 8.902 | 6,043,191 | -0.11(-1.18%) |
Jul 11, 2012 | 8.944 | 9.043 | 8.909 | 9.008 | 6,758,834 | +0.07(+0.79%) |
Jul 10, 2012 | 9.022 | 9.029 | 8.909 | 8.937 | 5,310,680 | -0.01(-0.16%) |
Jul 09, 2012 | 9.071 | 9.078 | 8.888 | 8.951 | 5,691,288 | -0.12(-1.32%) |
Jul 06, 2012 | 8.972 | 9.093 | 8.930 | 9.071 | 6,337,029 | +0.01(+0.08%) |
Jul 05, 2012 | 9.008 | 9.100 | 8.979 | 9.064 | 6,441,220 | +0.01(+0.16%) |
Jul 03, 2012 | 8.987 | 9.057 | 8.955 | 9.050 | 5,165,212 | +0.06(+0.71%) |