Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.570 | 8.680 | 8.533 | 8.600 | 21,731 | -0.06(-0.69%) |
Sep 27, 2012 | 8.620 | 8.700 | 8.550 | 8.660 | 21,087 | +0.09(+1.05%) |
Sep 26, 2012 | 8.610 | 8.680 | 8.460 | 8.570 | 22,373 | -0.03(-0.35%) |
Sep 25, 2012 | 8.660 | 8.840 | 8.600 | 8.600 | 47,095 | -0.09(-1.04%) |
Sep 24, 2012 | 8.620 | 8.695 | 8.580 | 8.690 | 20,624 | +0.05(+0.58%) |
Sep 21, 2012 | 8.700 | 8.700 | 8.600 | 8.640 | 116,617 | -0.03(-0.35%) |
Sep 20, 2012 | 8.620 | 8.690 | 8.510 | 8.670 | 11,371 | -0.02(-0.23%) |
Sep 19, 2012 | 8.700 | 8.700 | 8.590 | 8.690 | 22,405 | +0.02(+0.23%) |
Sep 18, 2012 | 8.650 | 8.700 | 8.570 | 8.670 | 31,056 | +0.01(+0.12%) |
Sep 17, 2012 | 8.590 | 8.680 | 8.240 | 8.660 | 30,388 | -0.01(-0.12%) |
Sep 14, 2012 | 8.700 | 8.700 | 8.490 | 8.670 | 56,397 | +0.01(+0.12%) |
Sep 13, 2012 | 8.570 | 8.700 | 8.560 | 8.660 | 54,047 | +0.07(+0.81%) |
Sep 12, 2012 | 8.700 | 8.700 | 8.500 | 8.590 | 24,972 | -0.11(-1.26%) |
Sep 11, 2012 | 8.560 | 8.720 | 8.560 | 8.700 | 22,560 | +0.13(+1.52%) |
Sep 10, 2012 | 8.510 | 8.660 | 8.420 | 8.570 | 39,796 | +0.06(+0.71%) |
Sep 07, 2012 | 8.700 | 8.750 | 8.460 | 8.510 | 30,701 | -0.14(-1.62%) |
Sep 06, 2012 | 8.330 | 8.700 | 8.270 | 8.650 | 40,384 | +0.38(+4.59%) |
Sep 05, 2012 | 8.380 | 8.380 | 8.210 | 8.270 | 26,879 | -0.05(-0.60%) |
Sep 04, 2012 | 8.330 | 8.390 | 8.180 | 8.320 | 82,748 | +0.03(+0.36%) |
Aug 31, 2012 | 8.420 | 8.420 | 8.090 | 8.290 | 72,855 | -0.03(-0.36%) |
Aug 30, 2012 | 8.490 | 8.560 | 8.250 | 8.320 | 16,340 | -0.26(-3.03%) |
Aug 29, 2012 | 8.700 | 8.700 | 8.540 | 8.580 | 20,267 | +0.07(+0.82%) |
Aug 27, 2012 | 8.600 | 8.600 | 8.430 | 8.510 | 26,170 | -0.06(-0.70%) |
Aug 24, 2012 | 8.480 | 8.700 | 8.410 | 8.570 | 17,928 | +0.05(+0.59%) |
Aug 23, 2012 | 8.400 | 8.610 | 8.400 | 8.520 | 15,556 | +0.08(+0.95%) |
Aug 22, 2012 | 8.500 | 8.600 | 8.420 | 8.440 | 22,796 | -0.12(-1.40%) |
Aug 21, 2012 | 8.680 | 8.700 | 8.530 | 8.560 | 23,961 | -0.05(-0.58%) |
Aug 20, 2012 | 8.530 | 8.700 | 8.440 | 8.610 | 28,792 | +0.02(+0.23%) |
Aug 17, 2012 | 8.430 | 8.670 | 8.390 | 8.590 | 60,249 | +0.15(+1.78%) |
Aug 16, 2012 | 8.480 | 8.620 | 8.380 | 8.440 | 28,926 | -0.09(-1.06%) |
Aug 15, 2012 | 8.250 | 8.590 | 8.250 | 8.530 | 25,983 | +0.23(+2.77%) |
Aug 14, 2012 | 8.290 | 8.320 | 8.200 | 8.300 | 52,717 | +0.03(+0.36%) |
Aug 13, 2012 | 8.310 | 8.490 | 8.090 | 8.270 | 20,463 | -0.08(-0.96%) |
Aug 10, 2012 | 8.390 | 8.420 | 8.310 | 8.350 | 12,658 | -0.02(-0.24%) |
Aug 09, 2012 | 8.570 | 8.620 | 8.350 | 8.370 | 34,279 | -0.22(-2.56%) |
Aug 08, 2012 | 8.500 | 8.700 | 8.500 | 8.590 | 17,911 | +0.09(+1.06%) |
Aug 07, 2012 | 8.570 | 8.740 | 8.470 | 8.500 | 30,566 | -0.01(-0.12%) |
Aug 06, 2012 | 8.490 | 8.700 | 8.490 | 8.510 | 27,664 | +0.01(+0.12%) |
Aug 03, 2012 | 8.560 | 8.730 | 8.460 | 8.500 | 25,115 | +0.03(+0.35%) |
Aug 02, 2012 | 8.350 | 8.565 | 8.350 | 8.470 | 23,213 | +0.05(+0.59%) |
Aug 01, 2012 | 8.700 | 8.730 | 8.390 | 8.420 | 52,585 | -0.27(-3.11%) |
Jul 31, 2012 | 8.550 | 8.740 | 8.550 | 8.690 | 74,575 | +0.07(+0.81%) |
Jul 30, 2012 | 8.750 | 8.840 | 8.570 | 8.620 | 27,280 | -0.17(-1.93%) |
Jul 27, 2012 | 9.050 | 9.050 | 8.660 | 8.790 | 57,374 | +0.53(+6.42%) |
Jul 26, 2012 | 8.520 | 8.610 | 8.110 | 8.260 | 29,879 | -0.20(-2.36%) |
Jul 25, 2012 | 8.350 | 8.650 | 8.270 | 8.460 | 24,093 | +0.20(+2.42%) |
Jul 24, 2012 | 8.700 | 8.700 | 8.250 | 8.260 | 25,992 | -0.39(-4.51%) |
Jul 23, 2012 | 8.050 | 8.780 | 8.000 | 8.650 | 78,433 | +0.45(+5.49%) |
Jul 20, 2012 | 8.500 | 8.500 | 8.140 | 8.200 | 45,247 | -0.35(-4.09%) |
Jul 19, 2012 | 8.800 | 9.000 | 8.540 | 8.550 | 28,013 | -0.23(-2.62%) |
Jul 18, 2012 | 8.680 | 8.960 | 8.670 | 8.780 | 20,712 | +0.09(+1.04%) |
Jul 17, 2012 | 8.850 | 8.945 | 8.660 | 8.690 | 33,304 | -0.12(-1.36%) |
Jul 16, 2012 | 8.530 | 8.960 | 8.380 | 8.810 | 35,349 | +0.23(+2.68%) |
Jul 13, 2012 | 8.570 | 8.640 | 8.430 | 8.580 | 57,385 | +0.01(+0.12%) |
Jul 12, 2012 | 8.240 | 8.620 | 8.180 | 8.570 | 34,068 | +0.16(+1.90%) |
Jul 11, 2012 | 8.320 | 8.460 | 8.150 | 8.410 | 30,802 | +0.13(+1.57%) |
Jul 10, 2012 | 8.490 | 8.520 | 8.220 | 8.280 | 39,036 | -0.12(-1.43%) |
Jul 09, 2012 | 8.300 | 8.400 | 8.270 | 8.400 | 50,637 | +0.05(+0.60%) |
Jul 06, 2012 | 8.460 | 8.530 | 8.280 | 8.350 | 33,790 | -0.22(-2.57%) |
Jul 05, 2012 | 8.670 | 8.780 | 8.550 | 8.570 | 51,603 | -0.16(-1.83%) |
Jul 03, 2012 | 8.530 | 8.730 | 8.450 | 8.730 | 21,292 | +0.21(+2.46%) |