Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.818 | 7.835 | 7.730 | 7.773 | 4,222,444 | -0.00(-0.03%) |
Aug 30, 2012 | 7.761 | 7.804 | 7.739 | 7.775 | 1,863,326 | -0.03(-0.34%) |
Aug 29, 2012 | 7.866 | 7.870 | 7.799 | 7.801 | 2,667,903 | -0.02(-0.24%) |
Aug 27, 2012 | 7.842 | 7.847 | 7.770 | 7.820 | 2,718,970 | -0.01(-0.15%) |
Aug 24, 2012 | 7.773 | 7.844 | 7.754 | 7.832 | 1,932,983 | +0.03(+0.43%) |
Aug 23, 2012 | 7.861 | 7.873 | 7.780 | 7.799 | 2,705,826 | -0.09(-1.18%) |
Aug 22, 2012 | 7.916 | 7.935 | 7.808 | 7.892 | 2,033,368 | -0.05(-0.66%) |
Aug 21, 2012 | 7.920 | 7.973 | 7.916 | 7.944 | 3,920,731 | +0.04(+0.45%) |
Aug 20, 2012 | 7.918 | 7.940 | 7.849 | 7.909 | 2,697,078 | -0.01(-0.15%) |
Aug 17, 2012 | 7.901 | 7.925 | 7.868 | 7.920 | 2,532,142 | +0.04(+0.54%) |
Aug 16, 2012 | 7.861 | 7.887 | 7.754 | 7.878 | 3,124,810 | +0.07(+0.84%) |
Aug 15, 2012 | 7.836 | 7.845 | 7.748 | 7.812 | 1,948,184 | -0.01(-0.15%) |
Aug 14, 2012 | 7.885 | 7.885 | 7.800 | 7.824 | 2,052,353 | -0.01(-0.18%) |
Aug 13, 2012 | 7.810 | 7.838 | 7.725 | 7.838 | 2,949,312 | +0.03(+0.42%) |
Aug 10, 2012 | 7.758 | 7.828 | 7.723 | 7.805 | 4,027,996 | +0.05(+0.67%) |
Aug 09, 2012 | 7.716 | 7.781 | 7.701 | 7.753 | 4,355,729 | +0.04(+0.55%) |
Aug 08, 2012 | 7.711 | 7.730 | 7.657 | 7.711 | 3,176,910 | -0.03(-0.40%) |
Aug 07, 2012 | 7.859 | 7.878 | 7.734 | 7.741 | 2,565,596 | -0.10(-1.29%) |
Aug 06, 2012 | 7.894 | 7.970 | 7.836 | 7.843 | 2,920,039 | -0.02(-0.30%) |
Aug 03, 2012 | 7.861 | 7.951 | 7.831 | 7.866 | 2,646,412 | +0.06(+0.72%) |
Aug 02, 2012 | 7.821 | 7.821 | 7.683 | 7.810 | 3,321,907 | -0.06(-0.78%) |
Aug 01, 2012 | 8.014 | 8.066 | 7.871 | 7.871 | 2,349,639 | -0.10(-1.24%) |
Jul 31, 2012 | 7.979 | 8.047 | 7.932 | 7.970 | 2,267,035 | +0.00(+0.00%) |
Jul 30, 2012 | 7.920 | 8.043 | 7.920 | 7.970 | 3,199,200 | +0.06(+0.80%) |
Jul 27, 2012 | 7.831 | 8.010 | 7.791 | 7.906 | 4,139,453 | +0.12(+1.48%) |
Jul 26, 2012 | 7.803 | 7.866 | 7.724 | 7.791 | 2,454,726 | +0.09(+1.16%) |
Jul 25, 2012 | 7.737 | 7.748 | 7.664 | 7.701 | 2,673,462 | +0.00(+0.03%) |
Jul 24, 2012 | 7.824 | 7.824 | 7.657 | 7.699 | 3,126,349 | -0.10(-1.30%) |
Jul 23, 2012 | 7.786 | 7.821 | 7.732 | 7.800 | 2,445,465 | -0.09(-1.13%) |
Jul 20, 2012 | 7.892 | 7.932 | 7.838 | 7.890 | 2,244,281 | -0.05(-0.65%) |
Jul 19, 2012 | 8.111 | 8.125 | 7.880 | 7.941 | 3,485,624 | -0.15(-1.89%) |
Jul 18, 2012 | 8.160 | 8.188 | 8.064 | 8.094 | 2,461,445 | -0.07(-0.81%) |
Jul 17, 2012 | 8.158 | 8.217 | 8.059 | 8.160 | 3,438,837 | +0.06(+0.73%) |
Jul 16, 2012 | 8.087 | 8.139 | 8.078 | 8.101 | 1,357,627 | +0.01(+0.15%) |
Jul 13, 2012 | 8.031 | 8.165 | 8.017 | 8.090 | 1,756,120 | +0.09(+1.15%) |
Jul 12, 2012 | 7.984 | 8.057 | 7.939 | 7.998 | 2,095,927 | -0.04(-0.47%) |
Jul 11, 2012 | 8.038 | 8.047 | 7.984 | 8.036 | 1,168,984 | +0.01(+0.15%) |
Jul 10, 2012 | 8.141 | 8.158 | 7.980 | 8.024 | 1,915,316 | -0.09(-1.16%) |
Jul 09, 2012 | 8.083 | 8.123 | 8.043 | 8.118 | 1,575,667 | +0.03(+0.35%) |
Jul 06, 2012 | 7.993 | 8.106 | 7.972 | 8.090 | 2,300,944 | +0.02(+0.23%) |
Jul 05, 2012 | 8.118 | 8.158 | 8.052 | 8.071 | 2,446,451 | -0.04(-0.52%) |
Jul 03, 2012 | 8.043 | 8.153 | 8.033 | 8.113 | 1,373,875 | +0.09(+1.11%) |
Jul 02, 2012 | 7.958 | 8.024 | 7.904 | 8.024 | 3,769,685 | +0.11(+1.34%) |
Jun 29, 2012 | 7.958 | 7.981 | 7.871 | 7.918 | 6,429,370 | +0.10(+1.23%) |
Jun 28, 2012 | 7.685 | 7.821 | 7.654 | 7.821 | 2,456,706 | +0.08(+1.03%) |
Jun 27, 2012 | 7.723 | 7.763 | 7.666 | 7.741 | 1,911,466 | +0.07(+0.92%) |
Jun 26, 2012 | 7.654 | 7.720 | 7.607 | 7.671 | 2,861,625 | +0.04(+0.49%) |
Jun 25, 2012 | 7.621 | 7.671 | 7.560 | 7.633 | 2,611,359 | -0.07(-0.95%) |
Jun 22, 2012 | 7.758 | 7.765 | 7.659 | 7.706 | 3,087,229 | +0.00(+0.03%) |
Jun 21, 2012 | 7.883 | 7.897 | 7.668 | 7.704 | 3,449,054 | -0.16(-2.06%) |
Jun 20, 2012 | 7.866 | 7.925 | 7.833 | 7.866 | 2,322,789 | +0.00(+0.00%) |
Jun 19, 2012 | 7.878 | 7.970 | 7.828 | 7.866 | 3,035,844 | +0.00(+0.00%) |
Jun 18, 2012 | 7.706 | 7.885 | 7.673 | 7.866 | 2,547,496 | +0.14(+1.80%) |
Jun 15, 2012 | 7.746 | 7.786 | 7.713 | 7.727 | 4,609,118 | +0.01(+0.09%) |
Jun 14, 2012 | 7.579 | 7.751 | 7.579 | 7.720 | 2,040,559 | +0.15(+1.99%) |
Jun 13, 2012 | 7.598 | 7.638 | 7.530 | 7.570 | 4,964,802 | -0.03(-0.37%) |
Jun 12, 2012 | 7.574 | 7.650 | 7.527 | 7.598 | 3,463,903 | +0.03(+0.44%) |
Jun 11, 2012 | 7.828 | 7.831 | 7.556 | 7.565 | 1,802,745 | -0.20(-2.52%) |
Jun 08, 2012 | 7.636 | 7.765 | 7.624 | 7.760 | 2,480,777 | +0.13(+1.73%) |
Jun 07, 2012 | 7.765 | 7.824 | 7.626 | 7.628 | 3,444,732 | -0.07(-0.86%) |
Jun 06, 2012 | 7.619 | 7.711 | 7.591 | 7.694 | 5,106,497 | +0.13(+1.68%) |
Jun 05, 2012 | 7.419 | 7.593 | 7.377 | 7.567 | 2,504,016 | +0.15(+2.06%) |
Jun 04, 2012 | 7.450 | 7.466 | 7.327 | 7.414 | 2,410,055 | -0.01(-0.16%) |