Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.141 | 8.152 | 8.029 | 8.126 | 1,991,061 | +0.03(+0.41%) |
Aug 30, 2012 | 7.985 | 8.092 | 7.937 | 8.092 | 1,150,536 | +0.05(+0.65%) |
Aug 29, 2012 | 8.115 | 8.122 | 7.970 | 8.040 | 834,614 | -0.14(-1.68%) |
Aug 27, 2012 | 8.174 | 8.215 | 8.133 | 8.178 | 637,245 | -0.01(-0.09%) |
Aug 24, 2012 | 7.985 | 8.222 | 7.966 | 8.185 | 963,757 | +0.19(+2.37%) |
Aug 23, 2012 | 8.085 | 8.085 | 7.955 | 7.996 | 795,679 | -0.12(-1.51%) |
Aug 22, 2012 | 7.989 | 8.156 | 7.963 | 8.118 | 804,578 | +0.10(+1.20%) |
Aug 21, 2012 | 8.196 | 8.245 | 7.989 | 8.022 | 1,046,421 | -0.13(-1.64%) |
Aug 20, 2012 | 8.152 | 8.219 | 8.092 | 8.156 | 940,234 | -0.11(-1.30%) |
Aug 17, 2012 | 8.241 | 8.289 | 8.159 | 8.263 | 1,035,068 | -0.00(-0.04%) |
Aug 16, 2012 | 8.527 | 8.549 | 8.208 | 8.267 | 1,307,001 | -0.12(-1.42%) |
Aug 15, 2012 | 8.438 | 8.486 | 8.300 | 8.386 | 910,764 | -0.06(-0.66%) |
Aug 14, 2012 | 8.542 | 8.579 | 8.401 | 8.442 | 1,095,356 | -0.01(-0.13%) |
Aug 13, 2012 | 8.501 | 8.530 | 8.382 | 8.453 | 1,051,755 | -0.05(-0.57%) |
Aug 10, 2012 | 8.460 | 8.568 | 8.434 | 8.501 | 1,619,170 | +0.03(+0.39%) |
Aug 09, 2012 | 8.475 | 8.501 | 8.434 | 8.468 | 602,378 | +0.05(+0.63%) |
Aug 08, 2012 | 8.547 | 8.554 | 8.393 | 8.415 | 1,057,523 | -0.13(-1.50%) |
Aug 07, 2012 | 8.826 | 8.907 | 8.536 | 8.543 | 1,409,317 | -0.24(-2.68%) |
Aug 06, 2012 | 8.720 | 8.822 | 8.668 | 8.778 | 931,203 | +0.01(+0.13%) |
Aug 03, 2012 | 8.782 | 8.830 | 8.676 | 8.767 | 1,105,672 | +0.18(+2.10%) |
Aug 02, 2012 | 8.573 | 8.709 | 8.518 | 8.587 | 1,427,107 | +0.13(+1.52%) |
Aug 01, 2012 | 8.639 | 8.646 | 8.378 | 8.459 | 1,847,569 | -0.14(-1.62%) |
Jul 31, 2012 | 8.775 | 8.782 | 8.576 | 8.598 | 2,070,631 | -0.22(-2.54%) |
Jul 30, 2012 | 8.698 | 8.830 | 8.547 | 8.822 | 871,345 | +0.12(+1.35%) |
Jul 27, 2012 | 8.411 | 8.778 | 8.396 | 8.705 | 1,669,052 | +0.37(+4.45%) |
Jul 26, 2012 | 8.338 | 8.393 | 8.261 | 8.334 | 1,002,625 | +0.12(+1.52%) |
Jul 25, 2012 | 8.323 | 8.349 | 8.125 | 8.209 | 762,694 | -0.04(-0.49%) |
Jul 24, 2012 | 8.238 | 8.253 | 8.103 | 8.249 | 560,711 | -0.00(-0.04%) |
Jul 23, 2012 | 8.238 | 8.290 | 8.110 | 8.253 | 577,708 | -0.15(-1.75%) |
Jul 20, 2012 | 8.407 | 8.459 | 8.352 | 8.400 | 998,465 | -0.06(-0.65%) |
Jul 19, 2012 | 8.477 | 8.477 | 8.393 | 8.455 | 351,017 | +0.00(+0.00%) |
Jul 18, 2012 | 8.396 | 8.470 | 8.396 | 8.455 | 375,684 | -0.01(-0.09%) |
Jul 17, 2012 | 8.455 | 8.507 | 8.312 | 8.463 | 500,074 | +0.03(+0.30%) |
Jul 16, 2012 | 8.536 | 8.606 | 8.382 | 8.437 | 606,078 | -0.09(-1.08%) |
Jul 13, 2012 | 8.433 | 8.595 | 8.404 | 8.529 | 406,942 | +0.12(+1.40%) |
Jul 12, 2012 | 8.172 | 8.444 | 8.161 | 8.411 | 872,216 | +0.13(+1.55%) |
Jul 11, 2012 | 8.147 | 8.338 | 8.128 | 8.283 | 747,540 | +0.12(+1.49%) |
Jul 10, 2012 | 8.371 | 8.393 | 8.114 | 8.161 | 604,452 | -0.18(-2.16%) |
Jul 09, 2012 | 8.356 | 8.389 | 8.305 | 8.341 | 310,998 | -0.08(-0.92%) |
Jul 06, 2012 | 8.378 | 8.441 | 8.338 | 8.418 | 496,374 | -0.04(-0.43%) |
Jul 05, 2012 | 8.261 | 8.496 | 8.249 | 8.455 | 924,136 | -0.05(-0.56%) |
Jul 03, 2012 | 8.562 | 8.591 | 8.415 | 8.503 | 825,534 | +0.00(+0.00%) |
Jul 02, 2012 | 8.312 | 8.525 | 8.294 | 8.503 | 1,162,452 | +0.17(+2.07%) |
Jun 29, 2012 | 8.165 | 8.334 | 8.073 | 8.330 | 1,475,168 | +0.40(+5.00%) |
Jun 28, 2012 | 7.868 | 7.934 | 7.783 | 7.934 | 777,549 | +0.01(+0.09%) |
Jun 27, 2012 | 7.831 | 7.956 | 7.831 | 7.926 | 841,402 | +0.14(+1.84%) |
Jun 26, 2012 | 7.765 | 7.801 | 7.706 | 7.783 | 602,331 | +0.04(+0.52%) |
Jun 25, 2012 | 7.673 | 7.801 | 7.621 | 7.743 | 749,795 | +0.01(+0.19%) |
Jun 22, 2012 | 7.827 | 7.849 | 7.702 | 7.728 | 1,259,575 | -0.10(-1.22%) |
Jun 21, 2012 | 8.044 | 8.062 | 7.812 | 7.823 | 1,167,018 | -0.29(-3.53%) |
Jun 20, 2012 | 8.216 | 8.216 | 8.029 | 8.110 | 2,717,687 | -0.07(-0.81%) |
Jun 19, 2012 | 7.794 | 8.183 | 7.794 | 8.176 | 3,460,629 | +0.42(+5.40%) |
Jun 18, 2012 | 7.640 | 7.798 | 7.603 | 7.757 | 2,079,724 | +0.11(+1.49%) |
Jun 15, 2012 | 7.695 | 7.724 | 7.607 | 7.643 | 1,988,692 | -0.02(-0.29%) |
Jun 14, 2012 | 7.743 | 7.754 | 7.643 | 7.665 | 1,710,248 | -0.09(-1.18%) |
Jun 13, 2012 | 7.757 | 7.919 | 7.728 | 7.757 | 1,939,106 | +0.00(+0.00%) |
Jun 12, 2012 | 7.537 | 7.783 | 7.522 | 7.757 | 1,070,540 | +0.31(+4.19%) |
Jun 11, 2012 | 7.610 | 7.629 | 7.423 | 7.445 | 744,589 | -0.11(-1.46%) |
Jun 08, 2012 | 7.621 | 7.665 | 7.519 | 7.555 | 1,001,071 | -0.15(-2.00%) |
Jun 07, 2012 | 7.845 | 7.864 | 7.677 | 7.710 | 904,574 | -0.06(-0.76%) |
Jun 06, 2012 | 7.563 | 7.776 | 7.563 | 7.768 | 2,099,779 | +0.29(+3.93%) |
Jun 05, 2012 | 7.408 | 7.511 | 7.390 | 7.475 | 924,944 | +0.10(+1.40%) |
Jun 04, 2012 | 7.397 | 7.486 | 7.331 | 7.372 | 2,054,965 | -0.04(-0.50%) |