Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.758 | 8.758 | 8.703 | 8.736 | 148,914 | +0.03(+0.38%) |
Sep 27, 2012 | 8.758 | 8.758 | 8.675 | 8.703 | 156,015 | -0.05(-0.57%) |
Sep 26, 2012 | 8.742 | 8.758 | 8.698 | 8.753 | 271,926 | +0.06(+0.64%) |
Sep 25, 2012 | 8.670 | 8.709 | 8.626 | 8.698 | 182,529 | +0.07(+0.83%) |
Sep 24, 2012 | 8.642 | 8.664 | 8.598 | 8.626 | 273,382 | +0.03(+0.39%) |
Sep 21, 2012 | 8.598 | 8.609 | 8.537 | 8.593 | 209,636 | +0.02(+0.26%) |
Sep 20, 2012 | 8.576 | 8.582 | 8.521 | 8.571 | 171,938 | -0.01(-0.06%) |
Sep 19, 2012 | 8.510 | 8.579 | 8.510 | 8.576 | 228,241 | +0.08(+0.91%) |
Sep 18, 2012 | 8.532 | 8.532 | 8.471 | 8.499 | 112,591 | +0.03(+0.33%) |
Sep 17, 2012 | 8.521 | 8.521 | 8.437 | 8.471 | 133,001 | +0.02(+0.20%) |
Sep 14, 2012 | 8.504 | 8.510 | 8.443 | 8.454 | 164,716 | -0.07(-0.84%) |
Sep 13, 2012 | 8.499 | 8.526 | 8.471 | 8.526 | 162,600 | +0.05(+0.59%) |
Sep 12, 2012 | 8.443 | 8.482 | 8.421 | 8.477 | 135,031 | +0.07(+0.85%) |
Sep 11, 2012 | 8.399 | 8.449 | 8.372 | 8.405 | 229,648 | +0.03(+0.40%) |
Sep 10, 2012 | 8.388 | 8.443 | 8.344 | 8.372 | 239,869 | -0.04(-0.46%) |
Sep 07, 2012 | 8.432 | 8.432 | 8.372 | 8.410 | 109,672 | +0.03(+0.33%) |
Sep 06, 2012 | 8.432 | 8.432 | 8.372 | 8.383 | 139,163 | -0.03(-0.33%) |
Sep 05, 2012 | 8.427 | 8.441 | 8.361 | 8.410 | 202,551 | -0.03(-0.33%) |
Sep 04, 2012 | 8.493 | 8.504 | 8.416 | 8.438 | 171,871 | -0.04(-0.46%) |
Aug 31, 2012 | 8.482 | 8.504 | 8.454 | 8.477 | 86,410 | +0.00(+0.00%) |
Aug 30, 2012 | 8.454 | 8.477 | 8.424 | 8.477 | 119,186 | +0.06(+0.66%) |
Aug 29, 2012 | 8.405 | 8.438 | 8.372 | 8.421 | 160,865 | +0.07(+0.79%) |
Aug 27, 2012 | 8.294 | 8.355 | 8.294 | 8.355 | 122,756 | +0.04(+0.53%) |
Aug 24, 2012 | 8.327 | 8.366 | 8.289 | 8.311 | 160,132 | -0.03(-0.33%) |
Aug 23, 2012 | 8.283 | 8.366 | 8.274 | 8.338 | 212,168 | -0.02(-0.26%) |
Aug 22, 2012 | 8.322 | 8.460 | 8.289 | 8.361 | 253,789 | +0.01(+0.07%) |
Aug 21, 2012 | 8.377 | 8.399 | 8.344 | 8.355 | 206,152 | -0.02(-0.26%) |
Aug 20, 2012 | 8.300 | 8.394 | 8.300 | 8.377 | 168,522 | +0.09(+1.13%) |
Aug 17, 2012 | 8.383 | 8.383 | 8.272 | 8.283 | 311,149 | -0.06(-0.73%) |
Aug 16, 2012 | 8.443 | 8.471 | 8.327 | 8.344 | 279,571 | -0.08(-0.98%) |
Aug 15, 2012 | 8.383 | 8.429 | 8.349 | 8.427 | 174,816 | +0.06(+0.66%) |
Aug 14, 2012 | 8.300 | 8.394 | 8.300 | 8.372 | 146,847 | +0.03(+0.33%) |
Aug 13, 2012 | 8.399 | 8.399 | 8.322 | 8.344 | 181,041 | -0.08(-0.92%) |
Aug 10, 2012 | 8.438 | 8.451 | 8.394 | 8.421 | 163,603 | +0.03(+0.40%) |
Aug 09, 2012 | 8.432 | 8.471 | 8.383 | 8.388 | 262,025 | -0.06(-0.72%) |
Aug 08, 2012 | 8.488 | 8.537 | 8.444 | 8.449 | 197,037 | -0.09(-1.04%) |
Aug 07, 2012 | 8.532 | 8.554 | 8.449 | 8.537 | 190,897 | -0.01(-0.13%) |
Aug 06, 2012 | 8.537 | 8.559 | 8.526 | 8.548 | 99,842 | +0.02(+0.26%) |
Aug 03, 2012 | 8.493 | 8.537 | 8.454 | 8.526 | 133,017 | +0.04(+0.46%) |
Aug 02, 2012 | 8.493 | 8.537 | 8.438 | 8.488 | 112,671 | -0.01(-0.13%) |
Aug 01, 2012 | 8.537 | 8.537 | 8.482 | 8.499 | 83,229 | -0.01(-0.13%) |
Jul 31, 2012 | 8.548 | 8.548 | 8.466 | 8.510 | 84,624 | +0.01(+0.07%) |
Jul 30, 2012 | 8.499 | 8.504 | 8.482 | 8.504 | 79,852 | +0.01(+0.06%) |
Jul 27, 2012 | 8.493 | 8.515 | 8.482 | 8.499 | 76,573 | -0.01(-0.13%) |
Jul 26, 2012 | 8.510 | 8.515 | 8.482 | 8.510 | 87,228 | +0.01(+0.13%) |
Jul 25, 2012 | 8.477 | 8.548 | 8.477 | 8.499 | 66,808 | +0.03(+0.33%) |
Jul 24, 2012 | 8.482 | 8.548 | 8.460 | 8.471 | 165,016 | -0.07(-0.78%) |
Jul 23, 2012 | 8.454 | 8.537 | 8.427 | 8.537 | 124,562 | +0.08(+0.98%) |
Jul 20, 2012 | 8.388 | 8.460 | 8.383 | 8.454 | 105,957 | +0.04(+0.46%) |
Jul 19, 2012 | 8.405 | 8.427 | 8.399 | 8.416 | 105,709 | -0.01(-0.13%) |
Jul 18, 2012 | 8.372 | 8.438 | 8.372 | 8.427 | 123,922 | +0.04(+0.53%) |
Jul 17, 2012 | 8.361 | 8.388 | 8.361 | 8.383 | 101,105 | +0.02(+0.26%) |
Jul 16, 2012 | 8.466 | 8.466 | 8.361 | 8.361 | 103,928 | -0.02(-0.20%) |
Jul 13, 2012 | 8.383 | 8.410 | 8.366 | 8.377 | 161,639 | -0.03(-0.33%) |
Jul 12, 2012 | 8.438 | 8.449 | 8.377 | 8.405 | 166,478 | -0.04(-0.52%) |
Jul 11, 2012 | 8.488 | 8.504 | 8.443 | 8.449 | 120,418 | -0.04(-0.46%) |
Jul 10, 2012 | 8.510 | 8.526 | 8.482 | 8.488 | 115,469 | +0.01(+0.07%) |
Jul 09, 2012 | 8.493 | 8.515 | 8.477 | 8.482 | 111,565 | +0.00(+0.00%) |
Jul 06, 2012 | 8.537 | 8.537 | 8.475 | 8.482 | 114,844 | -0.05(-0.58%) |
Jul 05, 2012 | 8.488 | 8.532 | 8.471 | 8.532 | 135,231 | +0.03(+0.39%) |
Jul 03, 2012 | 8.504 | 8.519 | 8.477 | 8.499 | 85,370 | +0.01(+0.07%) |