Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.403 | 8.428 | 8.378 | 8.403 | 52,455 | +0.05(+0.55%) |
Sep 27, 2012 | 8.367 | 8.372 | 8.357 | 8.357 | 38,307 | -0.02(-0.18%) |
Sep 26, 2012 | 8.383 | 8.383 | 8.301 | 8.372 | 73,681 | +0.03(+0.37%) |
Sep 25, 2012 | 8.311 | 8.342 | 8.301 | 8.342 | 61,354 | +0.03(+0.37%) |
Sep 24, 2012 | 8.322 | 8.327 | 8.301 | 8.311 | 56,883 | +0.00(+0.00%) |
Sep 21, 2012 | 8.316 | 8.322 | 8.265 | 8.311 | 63,121 | +0.01(+0.12%) |
Sep 20, 2012 | 8.322 | 8.322 | 8.286 | 8.301 | 42,869 | +0.02(+0.18%) |
Sep 19, 2012 | 8.255 | 8.306 | 8.255 | 8.286 | 40,667 | +0.02(+0.25%) |
Sep 18, 2012 | 8.245 | 8.322 | 8.245 | 8.265 | 53,175 | +0.01(+0.06%) |
Sep 17, 2012 | 8.271 | 8.337 | 8.235 | 8.260 | 88,174 | -0.04(-0.43%) |
Sep 14, 2012 | 8.296 | 8.332 | 8.271 | 8.296 | 51,147 | +0.03(+0.37%) |
Sep 13, 2012 | 8.265 | 8.276 | 8.225 | 8.265 | 109,923 | +0.04(+0.50%) |
Sep 12, 2012 | 8.255 | 8.291 | 8.209 | 8.225 | 84,129 | -0.05(-0.55%) |
Sep 11, 2012 | 8.260 | 8.275 | 8.240 | 8.270 | 68,609 | +0.01(+0.12%) |
Sep 10, 2012 | 8.245 | 8.260 | 8.234 | 8.260 | 88,318 | +0.02(+0.18%) |
Sep 07, 2012 | 8.219 | 8.245 | 8.204 | 8.245 | 31,347 | +0.02(+0.18%) |
Sep 06, 2012 | 8.255 | 8.260 | 8.224 | 8.229 | 96,040 | -0.03(-0.37%) |
Sep 05, 2012 | 8.219 | 8.260 | 8.199 | 8.260 | 75,475 | +0.05(+0.62%) |
Sep 04, 2012 | 8.250 | 8.250 | 8.199 | 8.209 | 82,163 | -0.01(-0.12%) |
Aug 31, 2012 | 8.255 | 8.260 | 8.199 | 8.219 | 58,063 | -0.04(-0.49%) |
Aug 30, 2012 | 8.148 | 8.260 | 8.118 | 8.260 | 124,630 | +0.10(+1.18%) |
Aug 29, 2012 | 8.148 | 8.184 | 8.134 | 8.164 | 73,817 | +0.02(+0.25%) |
Aug 27, 2012 | 8.082 | 8.143 | 8.082 | 8.143 | 19,013 | +0.06(+0.69%) |
Aug 24, 2012 | 8.123 | 8.133 | 8.062 | 8.088 | 162,792 | -0.02(-0.25%) |
Aug 23, 2012 | 8.072 | 8.133 | 8.011 | 8.108 | 141,967 | -0.01(-0.06%) |
Aug 22, 2012 | 8.138 | 8.148 | 8.093 | 8.113 | 149,827 | -0.04(-0.44%) |
Aug 21, 2012 | 8.164 | 8.184 | 8.128 | 8.148 | 127,158 | -0.01(-0.08%) |
Aug 20, 2012 | 8.174 | 8.174 | 8.153 | 8.155 | 88,371 | -0.00(-0.05%) |
Aug 17, 2012 | 8.169 | 8.184 | 8.148 | 8.159 | 49,528 | +0.01(+0.14%) |
Aug 16, 2012 | 8.178 | 8.194 | 8.129 | 8.148 | 90,844 | -0.02(-0.19%) |
Aug 15, 2012 | 8.209 | 8.229 | 8.164 | 8.164 | 34,891 | -0.03(-0.36%) |
Aug 14, 2012 | 8.184 | 8.204 | 8.148 | 8.194 | 71,603 | +0.03(+0.31%) |
Aug 13, 2012 | 8.224 | 8.224 | 8.113 | 8.169 | 166,704 | +0.00(+0.00%) |
Aug 10, 2012 | 8.260 | 8.260 | 8.164 | 8.169 | 51,746 | +0.01(+0.06%) |
Aug 09, 2012 | 8.234 | 8.234 | 8.164 | 8.164 | 75,631 | -0.06(-0.67%) |
Aug 08, 2012 | 8.213 | 8.219 | 8.188 | 8.219 | 67,547 | +0.01(+0.06%) |
Aug 07, 2012 | 8.214 | 8.219 | 8.184 | 8.214 | 67,295 | -0.01(-0.06%) |
Aug 06, 2012 | 8.188 | 8.219 | 8.143 | 8.219 | 90,926 | +0.03(+0.37%) |
Aug 03, 2012 | 8.158 | 8.188 | 8.118 | 8.188 | 86,327 | +0.02(+0.25%) |
Aug 02, 2012 | 8.113 | 8.168 | 8.113 | 8.168 | 85,293 | +0.04(+0.50%) |
Aug 01, 2012 | 8.148 | 8.173 | 8.098 | 8.128 | 129,495 | +0.05(+0.62%) |
Jul 31, 2012 | 8.139 | 8.139 | 8.067 | 8.077 | 165,004 | -0.06(-0.74%) |
Jul 30, 2012 | 8.168 | 8.178 | 8.129 | 8.138 | 56,242 | -0.03(-0.31%) |
Jul 27, 2012 | 8.198 | 8.198 | 8.133 | 8.163 | 94,125 | -0.01(-0.06%) |
Jul 26, 2012 | 8.098 | 8.173 | 8.098 | 8.168 | 104,424 | +0.07(+0.87%) |
Jul 25, 2012 | 8.062 | 8.098 | 8.032 | 8.098 | 195,525 | +0.04(+0.50%) |
Jul 24, 2012 | 8.007 | 8.057 | 7.987 | 8.057 | 107,746 | +0.06(+0.69%) |
Jul 23, 2012 | 7.951 | 8.012 | 7.951 | 8.002 | 78,574 | +0.04(+0.44%) |
Jul 20, 2012 | 7.921 | 7.967 | 7.898 | 7.967 | 79,861 | +0.07(+0.89%) |
Jul 19, 2012 | 7.911 | 7.961 | 7.865 | 7.896 | 152,815 | -0.06(-0.76%) |
Jul 18, 2012 | 7.941 | 7.971 | 7.911 | 7.956 | 74,958 | +0.05(+0.64%) |
Jul 17, 2012 | 7.861 | 7.951 | 7.861 | 7.906 | 84,228 | +0.05(+0.64%) |
Jul 16, 2012 | 7.846 | 7.866 | 7.829 | 7.856 | 93,520 | +0.04(+0.52%) |
Jul 13, 2012 | 7.815 | 7.866 | 7.805 | 7.815 | 78,971 | +0.01(+0.13%) |
Jul 12, 2012 | 7.916 | 7.916 | 7.800 | 7.805 | 109,220 | -0.09(-1.14%) |
Jul 11, 2012 | 7.951 | 7.972 | 7.876 | 7.895 | 84,246 | -0.07(-0.84%) |
Jul 10, 2012 | 7.876 | 7.964 | 7.876 | 7.961 | 97,122 | +0.09(+1.10%) |
Jul 09, 2012 | 7.890 | 7.900 | 7.835 | 7.875 | 387,999 | +0.00(+0.00%) |
Jul 06, 2012 | 7.830 | 7.895 | 7.830 | 7.875 | 241,662 | +0.02(+0.19%) |
Jul 05, 2012 | 7.845 | 7.890 | 7.811 | 7.860 | 138,913 | +0.04(+0.45%) |
Jul 03, 2012 | 7.785 | 7.835 | 7.785 | 7.825 | 85,685 | +0.05(+0.65%) |