Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.090 | 8.140 | 8.061 | 8.069 | 338,286 | -0.04(-0.51%) |
Sep 27, 2012 | 8.136 | 8.148 | 8.082 | 8.111 | 133,269 | +0.01(+0.10%) |
Sep 26, 2012 | 8.103 | 8.153 | 8.080 | 8.103 | 216,268 | +0.02(+0.21%) |
Sep 25, 2012 | 8.115 | 8.157 | 8.057 | 8.086 | 326,131 | +0.00(+0.00%) |
Sep 24, 2012 | 8.015 | 8.086 | 7.982 | 8.086 | 234,408 | +0.07(+0.88%) |
Sep 21, 2012 | 7.965 | 8.028 | 7.944 | 8.015 | 226,538 | +0.07(+0.94%) |
Sep 20, 2012 | 7.894 | 7.949 | 7.878 | 7.940 | 237,398 | +0.04(+0.47%) |
Sep 19, 2012 | 7.882 | 7.936 | 7.865 | 7.903 | 262,220 | +0.03(+0.42%) |
Sep 18, 2012 | 7.857 | 7.878 | 7.832 | 7.869 | 342,887 | +0.03(+0.43%) |
Sep 17, 2012 | 7.911 | 7.911 | 7.824 | 7.836 | 263,281 | -0.07(-0.84%) |
Sep 14, 2012 | 7.928 | 7.928 | 7.853 | 7.903 | 329,445 | +0.02(+0.21%) |
Sep 13, 2012 | 7.849 | 7.924 | 7.849 | 7.886 | 247,481 | +0.03(+0.37%) |
Sep 12, 2012 | 7.936 | 7.936 | 7.832 | 7.857 | 244,791 | -0.03(-0.43%) |
Sep 11, 2012 | 7.850 | 7.945 | 7.850 | 7.891 | 236,703 | +0.05(+0.63%) |
Sep 10, 2012 | 7.841 | 7.870 | 7.829 | 7.841 | 213,858 | -0.01(-0.16%) |
Sep 07, 2012 | 7.874 | 7.891 | 7.837 | 7.854 | 260,041 | -0.02(-0.32%) |
Sep 06, 2012 | 7.858 | 7.903 | 7.841 | 7.879 | 319,871 | +0.04(+0.48%) |
Sep 05, 2012 | 7.804 | 7.862 | 7.775 | 7.841 | 208,219 | +0.04(+0.48%) |
Sep 04, 2012 | 7.800 | 7.821 | 7.787 | 7.804 | 315,057 | +0.02(+0.32%) |
Aug 31, 2012 | 7.787 | 7.812 | 7.771 | 7.779 | 262,916 | +0.00(+0.05%) |
Aug 30, 2012 | 7.721 | 7.783 | 7.692 | 7.775 | 326,230 | +0.05(+0.59%) |
Aug 29, 2012 | 7.692 | 7.729 | 7.680 | 7.729 | 245,037 | +0.08(+1.08%) |
Aug 27, 2012 | 7.642 | 7.676 | 7.642 | 7.647 | 250,809 | -0.01(-0.11%) |
Aug 24, 2012 | 7.622 | 7.655 | 7.605 | 7.655 | 229,434 | +0.03(+0.43%) |
Aug 23, 2012 | 7.738 | 7.763 | 7.622 | 7.622 | 375,320 | -0.14(-1.87%) |
Aug 22, 2012 | 7.792 | 7.804 | 7.758 | 7.767 | 140,045 | -0.05(-0.69%) |
Aug 21, 2012 | 7.841 | 7.866 | 7.819 | 7.821 | 181,740 | -0.02(-0.26%) |
Aug 20, 2012 | 7.874 | 7.887 | 7.833 | 7.841 | 331,138 | -0.05(-0.58%) |
Aug 17, 2012 | 7.870 | 7.903 | 7.854 | 7.887 | 140,021 | +0.02(+0.21%) |
Aug 16, 2012 | 7.816 | 7.874 | 7.808 | 7.870 | 255,510 | +0.05(+0.69%) |
Aug 15, 2012 | 7.821 | 7.849 | 7.787 | 7.816 | 197,007 | -0.03(-0.42%) |
Aug 14, 2012 | 7.845 | 7.862 | 7.816 | 7.850 | 361,103 | +0.04(+0.48%) |
Aug 13, 2012 | 7.804 | 7.816 | 7.783 | 7.812 | 166,275 | -0.02(-0.21%) |
Aug 10, 2012 | 7.808 | 7.841 | 7.804 | 7.829 | 110,790 | -0.01(-0.16%) |
Aug 09, 2012 | 7.829 | 7.850 | 7.808 | 7.841 | 144,784 | +0.01(+0.15%) |
Aug 08, 2012 | 7.792 | 7.829 | 7.763 | 7.829 | 214,111 | +0.02(+0.21%) |
Aug 07, 2012 | 7.772 | 7.838 | 7.772 | 7.813 | 285,457 | +0.05(+0.64%) |
Aug 06, 2012 | 7.726 | 7.825 | 7.726 | 7.763 | 357,325 | +0.01(+0.16%) |
Aug 03, 2012 | 7.735 | 7.788 | 7.677 | 7.751 | 281,936 | +0.08(+1.07%) |
Aug 02, 2012 | 7.710 | 7.722 | 7.636 | 7.669 | 237,728 | -0.07(-0.85%) |
Aug 01, 2012 | 7.772 | 7.801 | 7.718 | 7.735 | 244,829 | -0.01(-0.11%) |
Jul 31, 2012 | 7.768 | 7.776 | 7.735 | 7.743 | 301,894 | -0.02(-0.21%) |
Jul 30, 2012 | 7.735 | 7.788 | 7.731 | 7.759 | 280,046 | -0.04(-0.54%) |
Jul 27, 2012 | 7.739 | 7.850 | 7.739 | 7.802 | 321,737 | +0.07(+0.92%) |
Jul 26, 2012 | 7.735 | 7.769 | 7.722 | 7.731 | 256,205 | +0.06(+0.81%) |
Jul 25, 2012 | 7.714 | 7.714 | 7.636 | 7.669 | 228,594 | -0.02(-0.32%) |
Jul 24, 2012 | 7.698 | 7.710 | 7.648 | 7.693 | 336,072 | -0.01(-0.11%) |
Jul 23, 2012 | 7.673 | 7.710 | 7.652 | 7.702 | 384,854 | +0.00(+0.00%) |
Jul 20, 2012 | 7.726 | 7.741 | 7.669 | 7.702 | 418,455 | -0.05(-0.64%) |
Jul 19, 2012 | 7.735 | 7.759 | 7.702 | 7.751 | 199,767 | +0.01(+0.16%) |
Jul 18, 2012 | 7.685 | 7.739 | 7.648 | 7.739 | 300,151 | +0.05(+0.64%) |
Jul 17, 2012 | 7.681 | 7.702 | 7.628 | 7.689 | 210,629 | +0.05(+0.65%) |
Jul 16, 2012 | 7.702 | 7.706 | 7.632 | 7.640 | 166,438 | -0.06(-0.80%) |
Jul 13, 2012 | 7.611 | 7.702 | 7.607 | 7.702 | 217,707 | +0.10(+1.36%) |
Jul 12, 2012 | 7.553 | 7.603 | 7.537 | 7.599 | 165,630 | +0.02(+0.27%) |
Jul 11, 2012 | 7.574 | 7.595 | 7.525 | 7.578 | 146,859 | -0.00(-0.05%) |
Jul 10, 2012 | 7.603 | 7.615 | 7.537 | 7.582 | 274,115 | +0.02(+0.21%) |
Jul 09, 2012 | 7.562 | 7.575 | 7.525 | 7.566 | 203,556 | +0.00(+0.00%) |
Jul 06, 2012 | 7.550 | 7.583 | 7.480 | 7.566 | 209,712 | +0.02(+0.33%) |
Jul 05, 2012 | 7.611 | 7.615 | 7.525 | 7.542 | 301,000 | -0.02(-0.22%) |
Jul 03, 2012 | 7.554 | 7.583 | 7.525 | 7.558 | 149,925 | +0.02(+0.33%) |