Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.188 | 8.241 | 8.049 | 8.114 | 128,521 | -0.13(-1.53%) |
Sep 27, 2012 | 8.293 | 8.375 | 8.206 | 8.241 | 51,734 | -0.03(-0.37%) |
Sep 26, 2012 | 8.232 | 8.306 | 8.136 | 8.271 | 68,372 | +0.02(+0.26%) |
Sep 25, 2012 | 8.301 | 8.397 | 8.223 | 8.249 | 98,051 | -0.13(-1.61%) |
Sep 24, 2012 | 8.297 | 8.402 | 8.297 | 8.384 | 89,892 | +0.00(+0.00%) |
Sep 21, 2012 | 8.476 | 8.484 | 8.284 | 8.384 | 202,770 | +0.00(+0.00%) |
Sep 20, 2012 | 8.384 | 8.444 | 8.311 | 8.384 | 118,806 | +0.00(+0.00%) |
Sep 19, 2012 | 8.401 | 8.465 | 8.371 | 8.384 | 110,400 | -0.06(-0.66%) |
Sep 18, 2012 | 8.440 | 8.478 | 8.358 | 8.440 | 85,215 | +0.01(+0.15%) |
Sep 17, 2012 | 8.363 | 8.427 | 8.341 | 8.427 | 42,888 | +0.06(+0.77%) |
Sep 14, 2012 | 8.401 | 8.410 | 8.299 | 8.363 | 143,455 | +0.02(+0.21%) |
Sep 13, 2012 | 8.367 | 8.427 | 8.247 | 8.346 | 174,594 | +0.01(+0.15%) |
Sep 12, 2012 | 8.363 | 8.363 | 8.263 | 8.333 | 42,974 | +0.01(+0.15%) |
Sep 11, 2012 | 8.371 | 8.394 | 8.209 | 8.320 | 47,916 | -0.04(-0.46%) |
Sep 10, 2012 | 8.358 | 8.448 | 8.299 | 8.358 | 44,185 | +0.00(+0.00%) |
Sep 07, 2012 | 8.440 | 8.440 | 8.286 | 8.358 | 77,323 | -0.05(-0.61%) |
Sep 06, 2012 | 8.234 | 8.448 | 8.175 | 8.410 | 91,490 | +0.24(+2.88%) |
Sep 05, 2012 | 8.166 | 8.307 | 8.127 | 8.175 | 121,455 | -0.02(-0.26%) |
Sep 04, 2012 | 8.187 | 8.273 | 7.832 | 8.196 | 193,689 | +0.02(+0.26%) |
Aug 31, 2012 | 8.110 | 8.277 | 8.063 | 8.175 | 89,972 | +0.18(+2.19%) |
Aug 30, 2012 | 8.162 | 8.170 | 7.973 | 7.999 | 59,523 | -0.19(-2.30%) |
Aug 29, 2012 | 8.080 | 8.200 | 8.080 | 8.187 | 30,699 | +0.20(+2.52%) |
Aug 27, 2012 | 7.939 | 8.029 | 7.879 | 7.986 | 61,847 | +0.05(+0.59%) |
Aug 24, 2012 | 7.905 | 7.972 | 7.832 | 7.939 | 36,712 | +0.00(+0.00%) |
Aug 23, 2012 | 7.922 | 7.991 | 7.914 | 7.939 | 37,873 | -0.02(-0.22%) |
Aug 22, 2012 | 8.046 | 8.063 | 7.919 | 7.956 | 34,701 | -0.08(-0.96%) |
Aug 21, 2012 | 8.166 | 8.175 | 7.982 | 8.033 | 48,290 | -0.11(-1.31%) |
Aug 20, 2012 | 8.089 | 8.183 | 8.044 | 8.140 | 39,218 | +0.03(+0.37%) |
Aug 17, 2012 | 8.098 | 8.162 | 8.042 | 8.110 | 60,000 | +0.04(+0.48%) |
Aug 16, 2012 | 7.896 | 8.098 | 7.896 | 8.072 | 36,931 | +0.14(+1.73%) |
Aug 15, 2012 | 7.875 | 7.982 | 7.798 | 7.935 | 43,872 | +0.03(+0.43%) |
Aug 14, 2012 | 7.978 | 8.033 | 7.879 | 7.901 | 54,806 | -0.04(-0.48%) |
Aug 13, 2012 | 7.926 | 8.006 | 7.892 | 7.939 | 65,241 | +0.03(+0.38%) |
Aug 10, 2012 | 7.952 | 8.021 | 7.764 | 7.909 | 42,154 | -0.05(-0.64%) |
Aug 09, 2012 | 7.888 | 8.008 | 7.888 | 7.961 | 34,799 | +0.08(+1.03%) |
Aug 08, 2012 | 8.008 | 8.050 | 7.828 | 7.879 | 67,016 | -0.18(-2.23%) |
Aug 07, 2012 | 8.175 | 8.222 | 8.003 | 8.059 | 61,097 | -0.04(-0.48%) |
Aug 06, 2012 | 8.016 | 8.234 | 7.879 | 8.098 | 52,089 | +0.11(+1.34%) |
Aug 03, 2012 | 7.982 | 8.153 | 7.931 | 7.991 | 71,030 | +0.14(+1.74%) |
Aug 02, 2012 | 7.871 | 7.973 | 7.854 | 7.854 | 57,461 | -0.04(-0.49%) |
Aug 01, 2012 | 8.106 | 8.149 | 7.892 | 7.892 | 88,411 | -0.19(-2.33%) |
Jul 31, 2012 | 8.247 | 8.256 | 8.080 | 8.080 | 49,405 | -0.21(-2.58%) |
Jul 30, 2012 | 8.179 | 8.316 | 8.080 | 8.294 | 37,069 | +0.15(+1.84%) |
Jul 27, 2012 | 7.999 | 8.219 | 7.978 | 8.145 | 59,074 | +0.20(+2.53%) |
Jul 26, 2012 | 8.012 | 8.038 | 7.854 | 7.944 | 41,055 | +0.07(+0.92%) |
Jul 25, 2012 | 8.059 | 8.140 | 7.845 | 7.871 | 112,286 | -0.12(-1.45%) |
Jul 24, 2012 | 8.179 | 8.192 | 7.926 | 7.986 | 82,616 | -0.18(-2.20%) |
Jul 23, 2012 | 8.260 | 8.366 | 8.157 | 8.166 | 58,226 | -0.21(-2.50%) |
Jul 20, 2012 | 8.299 | 8.418 | 8.252 | 8.376 | 46,460 | +0.00(+0.00%) |
Jul 19, 2012 | 8.607 | 8.607 | 8.341 | 8.376 | 52,014 | -0.22(-2.54%) |
Jul 18, 2012 | 8.560 | 8.641 | 8.414 | 8.594 | 59,766 | +0.00(+0.05%) |
Jul 17, 2012 | 8.709 | 8.709 | 8.504 | 8.589 | 57,242 | -0.07(-0.84%) |
Jul 16, 2012 | 8.701 | 8.701 | 8.624 | 8.662 | 57,831 | -0.01(-0.15%) |
Jul 13, 2012 | 8.448 | 8.701 | 8.384 | 8.675 | 140,496 | +0.29(+3.47%) |
Jul 12, 2012 | 8.234 | 8.423 | 8.189 | 8.384 | 97,325 | +0.10(+1.24%) |
Jul 11, 2012 | 8.123 | 8.333 | 8.008 | 8.281 | 119,624 | +0.15(+1.84%) |
Jul 10, 2012 | 8.153 | 8.170 | 8.051 | 8.132 | 50,572 | +0.05(+0.58%) |
Jul 09, 2012 | 7.982 | 8.153 | 7.888 | 8.085 | 34,523 | +0.06(+0.80%) |
Jul 06, 2012 | 7.995 | 8.058 | 7.841 | 8.021 | 123,571 | +0.00(+0.05%) |
Jul 05, 2012 | 8.093 | 8.110 | 7.978 | 8.016 | 66,443 | -0.11(-1.37%) |
Jul 03, 2012 | 8.106 | 8.239 | 7.978 | 8.127 | 111,321 | +0.03(+0.42%) |