Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.217 | 8.222 | 8.162 | 8.182 | 58,329 | -0.04(-0.49%) |
Aug 30, 2012 | 8.111 | 8.222 | 8.081 | 8.222 | 125,201 | +0.10(+1.18%) |
Aug 29, 2012 | 8.111 | 8.146 | 8.097 | 8.126 | 74,155 | +0.02(+0.25%) |
Aug 27, 2012 | 8.046 | 8.106 | 8.046 | 8.106 | 19,100 | +0.06(+0.69%) |
Aug 24, 2012 | 8.086 | 8.096 | 8.025 | 8.051 | 163,538 | -0.02(-0.25%) |
Aug 23, 2012 | 8.036 | 8.096 | 7.975 | 8.071 | 142,617 | -0.01(-0.06%) |
Aug 22, 2012 | 8.101 | 8.111 | 8.056 | 8.076 | 150,513 | -0.04(-0.44%) |
Aug 21, 2012 | 8.126 | 8.146 | 8.091 | 8.111 | 127,741 | -0.01(-0.08%) |
Aug 20, 2012 | 8.136 | 8.136 | 8.116 | 8.118 | 88,776 | -0.00(-0.05%) |
Aug 17, 2012 | 8.131 | 8.146 | 8.111 | 8.122 | 49,755 | +0.01(+0.14%) |
Aug 16, 2012 | 8.141 | 8.157 | 8.091 | 8.111 | 91,260 | -0.02(-0.19%) |
Aug 15, 2012 | 8.172 | 8.192 | 8.126 | 8.127 | 35,051 | -0.03(-0.36%) |
Aug 14, 2012 | 8.146 | 8.167 | 8.111 | 8.157 | 71,931 | +0.03(+0.31%) |
Aug 13, 2012 | 8.187 | 8.187 | 8.076 | 8.131 | 167,467 | +0.00(+0.00%) |
Aug 10, 2012 | 8.222 | 8.222 | 8.126 | 8.131 | 51,983 | +0.01(+0.06%) |
Aug 09, 2012 | 8.197 | 8.197 | 8.126 | 8.126 | 75,977 | -0.05(-0.67%) |
Aug 08, 2012 | 8.176 | 8.181 | 8.151 | 8.181 | 67,856 | +0.01(+0.06%) |
Aug 07, 2012 | 8.176 | 8.181 | 8.146 | 8.176 | 67,603 | -0.01(-0.06%) |
Aug 06, 2012 | 8.151 | 8.181 | 8.106 | 8.181 | 91,342 | +0.03(+0.37%) |
Aug 03, 2012 | 8.121 | 8.151 | 8.081 | 8.151 | 86,722 | +0.02(+0.25%) |
Aug 02, 2012 | 8.076 | 8.131 | 8.076 | 8.131 | 85,684 | +0.04(+0.50%) |
Aug 01, 2012 | 8.111 | 8.136 | 8.061 | 8.091 | 130,088 | +0.05(+0.62%) |
Jul 31, 2012 | 8.102 | 8.102 | 8.031 | 8.041 | 165,760 | -0.06(-0.74%) |
Jul 30, 2012 | 8.131 | 8.141 | 8.092 | 8.101 | 56,500 | -0.03(-0.31%) |
Jul 27, 2012 | 8.161 | 8.161 | 8.096 | 8.126 | 94,556 | -0.01(-0.06%) |
Jul 26, 2012 | 8.061 | 8.136 | 8.061 | 8.131 | 104,903 | +0.07(+0.87%) |
Jul 25, 2012 | 8.026 | 8.061 | 7.995 | 8.061 | 196,421 | +0.04(+0.50%) |
Jul 24, 2012 | 7.970 | 8.021 | 7.950 | 8.021 | 108,240 | +0.06(+0.69%) |
Jul 23, 2012 | 7.915 | 7.975 | 7.915 | 7.965 | 78,934 | +0.04(+0.44%) |
Jul 20, 2012 | 7.885 | 7.930 | 7.862 | 7.930 | 80,227 | +0.07(+0.89%) |
Jul 19, 2012 | 7.875 | 7.925 | 7.829 | 7.860 | 153,515 | -0.06(-0.76%) |
Jul 18, 2012 | 7.905 | 7.935 | 7.875 | 7.920 | 75,302 | +0.05(+0.64%) |
Jul 17, 2012 | 7.825 | 7.915 | 7.825 | 7.870 | 84,614 | +0.05(+0.64%) |
Jul 16, 2012 | 7.810 | 7.830 | 7.793 | 7.820 | 93,948 | +0.04(+0.52%) |
Jul 13, 2012 | 7.780 | 7.830 | 7.770 | 7.780 | 79,332 | +0.01(+0.13%) |
Jul 12, 2012 | 7.880 | 7.880 | 7.765 | 7.770 | 109,720 | -0.09(-1.14%) |
Jul 11, 2012 | 7.915 | 7.935 | 7.840 | 7.859 | 84,632 | -0.07(-0.84%) |
Jul 10, 2012 | 7.840 | 7.928 | 7.840 | 7.925 | 97,567 | +0.09(+1.10%) |
Jul 09, 2012 | 7.854 | 7.864 | 7.799 | 7.839 | 389,777 | +0.00(+0.00%) |
Jul 06, 2012 | 7.794 | 7.859 | 7.794 | 7.839 | 242,769 | +0.01(+0.19%) |
Jul 05, 2012 | 7.809 | 7.854 | 7.775 | 7.824 | 139,549 | +0.03(+0.45%) |
Jul 03, 2012 | 7.749 | 7.799 | 7.749 | 7.789 | 86,078 | +0.05(+0.65%) |
Jul 02, 2012 | 7.709 | 7.744 | 7.700 | 7.739 | 79,701 | +0.06(+0.78%) |
Jun 29, 2012 | 7.679 | 7.729 | 7.679 | 7.679 | 44,034 | +0.00(+0.00%) |
Jun 28, 2012 | 7.605 | 7.689 | 7.605 | 7.679 | 115,963 | +0.05(+0.65%) |
Jun 27, 2012 | 7.630 | 7.630 | 7.615 | 7.630 | 47,126 | +0.02(+0.33%) |
Jun 26, 2012 | 7.649 | 7.662 | 7.595 | 7.605 | 64,616 | -0.05(-0.72%) |
Jun 25, 2012 | 7.595 | 7.664 | 7.590 | 7.659 | 34,783 | +0.07(+0.92%) |
Jun 22, 2012 | 7.590 | 7.597 | 7.565 | 7.590 | 67,198 | +0.00(+0.00%) |
Jun 21, 2012 | 7.595 | 7.623 | 7.585 | 7.590 | 92,418 | -0.01(-0.20%) |
Jun 20, 2012 | 7.635 | 7.649 | 7.580 | 7.605 | 113,147 | -0.01(-0.20%) |
Jun 19, 2012 | 7.545 | 7.620 | 7.545 | 7.620 | 60,649 | +0.09(+1.26%) |
Jun 18, 2012 | 7.510 | 7.540 | 7.510 | 7.525 | 97,361 | +0.01(+0.13%) |
Jun 15, 2012 | 7.545 | 7.545 | 7.505 | 7.515 | 86,468 | -0.00(-0.07%) |
Jun 14, 2012 | 7.530 | 7.555 | 7.515 | 7.520 | 48,188 | +0.00(+0.00%) |
Jun 13, 2012 | 7.520 | 7.528 | 7.505 | 7.520 | 47,220 | -0.01(-0.13%) |
Jun 12, 2012 | 7.545 | 7.545 | 7.495 | 7.530 | 50,407 | -0.00(-0.07%) |
Jun 11, 2012 | 7.654 | 7.654 | 7.525 | 7.535 | 72,986 | -0.02(-0.26%) |
Jun 08, 2012 | 7.625 | 7.639 | 7.550 | 7.555 | 80,300 | -0.07(-0.92%) |
Jun 07, 2012 | 7.669 | 7.669 | 7.608 | 7.625 | 52,239 | -0.01(-0.12%) |
Jun 06, 2012 | 7.644 | 7.654 | 7.624 | 7.634 | 67,996 | +0.00(+0.00%) |
Jun 05, 2012 | 7.609 | 7.634 | 7.589 | 7.634 | 65,386 | +0.01(+0.13%) |
Jun 04, 2012 | 7.525 | 7.624 | 7.505 | 7.624 | 121,768 | +0.10(+1.32%) |