Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.266 | 8.284 | 8.238 | 8.247 | 1,464 | -0.06(-0.67%) |
Sep 27, 2012 | 8.210 | 8.320 | 8.182 | 8.303 | 3,108 | +0.17(+2.10%) |
Sep 26, 2012 | 8.247 | 8.247 | 8.127 | 8.132 | 2,808 | -0.14(-1.73%) |
Sep 25, 2012 | 8.608 | 8.608 | 8.275 | 8.275 | 11,037 | -0.23(-2.72%) |
Sep 24, 2012 | 8.562 | 8.599 | 8.506 | 8.506 | 648 | -0.15(-1.71%) |
Sep 21, 2012 | 8.645 | 8.654 | 8.645 | 8.654 | 464 | -0.07(-0.81%) |
Sep 20, 2012 | 8.771 | 8.771 | 8.725 | 8.725 | 2,112 | -0.14(-1.55%) |
Sep 19, 2012 | 8.900 | 8.900 | 8.854 | 8.863 | 5,635 | -0.01(-0.10%) |
Sep 18, 2012 | 8.836 | 8.884 | 8.836 | 8.872 | 4,366 | -0.03(-0.31%) |
Sep 17, 2012 | 8.459 | 9.001 | 8.459 | 8.900 | 9,355 | -0.12(-1.35%) |
Sep 14, 2012 | 8.817 | 9.047 | 8.817 | 9.022 | 9,316 | +0.21(+2.42%) |
Sep 13, 2012 | 8.652 | 8.817 | 8.652 | 8.808 | 12,935 | +0.10(+1.16%) |
Sep 12, 2012 | 8.689 | 8.707 | 8.689 | 8.707 | 1,850 | +0.09(+1.07%) |
Sep 11, 2012 | 8.487 | 8.659 | 8.487 | 8.615 | 2,419 | +0.09(+1.08%) |
Sep 10, 2012 | 8.615 | 8.616 | 8.523 | 8.523 | 3,203 | -0.07(-0.85%) |
Sep 07, 2012 | 8.477 | 8.605 | 8.477 | 8.597 | 7,720 | +0.08(+0.97%) |
Sep 06, 2012 | 8.514 | 8.514 | 8.514 | 8.514 | 321 | +0.18(+2.20%) |
Sep 05, 2012 | 8.312 | 8.385 | 8.312 | 8.330 | 1,350 | -0.01(-0.11%) |
Sep 04, 2012 | 8.303 | 8.340 | 8.211 | 8.340 | 8,956 | -0.06(-0.66%) |
Aug 31, 2012 | 8.395 | 8.395 | 8.395 | 8.395 | 163 | +0.00(+0.00%) |
Aug 30, 2012 | 8.459 | 8.459 | 8.395 | 8.395 | 639 | -0.20(-2.37%) |
Aug 29, 2012 | 8.615 | 8.615 | 8.597 | 8.598 | 1,850 | +0.04(+0.45%) |
Aug 27, 2012 | 8.643 | 8.643 | 8.560 | 8.560 | 1,517 | -0.13(-1.48%) |
Aug 24, 2012 | 8.588 | 8.689 | 8.588 | 8.689 | 503 | +0.00(+0.00%) |
Aug 23, 2012 | 8.652 | 8.689 | 8.652 | 8.689 | 544 | -0.06(-0.73%) |
Aug 22, 2012 | 8.744 | 8.753 | 8.725 | 8.753 | 3,129 | -0.05(-0.59%) |
Aug 21, 2012 | 8.891 | 8.900 | 8.804 | 8.804 | 2,634 | +0.07(+0.80%) |
Aug 20, 2012 | 8.679 | 8.769 | 8.679 | 8.735 | 1,230 | -0.05(-0.61%) |
Aug 17, 2012 | 8.817 | 8.817 | 8.789 | 8.789 | 1,003 | +0.02(+0.19%) |
Aug 16, 2012 | 8.716 | 8.772 | 8.716 | 8.772 | 1,645 | +0.16(+1.82%) |
Aug 15, 2012 | 8.367 | 8.661 | 8.367 | 8.615 | 4,634 | +0.06(+0.75%) |
Aug 14, 2012 | 8.652 | 8.652 | 8.551 | 8.551 | 2,235 | -0.08(-0.93%) |
Aug 13, 2012 | 8.725 | 8.725 | 8.542 | 8.631 | 6,097 | -0.00(-0.03%) |
Aug 10, 2012 | 8.606 | 8.678 | 8.588 | 8.633 | 952 | +0.03(+0.32%) |
Aug 09, 2012 | 8.358 | 8.610 | 8.358 | 8.606 | 5,400 | +0.13(+1.52%) |
Aug 08, 2012 | 8.441 | 8.477 | 8.413 | 8.477 | 2,975 | +0.03(+0.32%) |
Aug 07, 2012 | 8.440 | 8.468 | 8.440 | 8.450 | 11,710 | +0.22(+2.64%) |
Aug 06, 2012 | 8.073 | 8.232 | 8.073 | 8.232 | 1,959 | +0.14(+1.74%) |
Aug 03, 2012 | 8.098 | 8.103 | 8.073 | 8.092 | 9,006 | +0.12(+1.50%) |
Aug 02, 2012 | 7.761 | 7.972 | 7.761 | 7.972 | 2,714 | +0.12(+1.52%) |
Aug 01, 2012 | 7.899 | 7.899 | 7.853 | 7.853 | 1,323 | -0.16(-2.02%) |
Jul 31, 2012 | 7.917 | 8.015 | 7.917 | 8.015 | 1,059 | +0.04(+0.53%) |
Jul 30, 2012 | 8.046 | 8.138 | 7.972 | 7.972 | 2,753 | -0.17(-2.14%) |
Jul 27, 2012 | 7.954 | 8.147 | 7.945 | 8.147 | 9,820 | +0.20(+2.54%) |
Jul 26, 2012 | 7.935 | 7.945 | 7.862 | 7.945 | 4,216 | +0.13(+1.73%) |
Jul 25, 2012 | 7.915 | 7.915 | 7.810 | 7.810 | 1,085 | +0.08(+1.07%) |
Jul 24, 2012 | 7.854 | 7.854 | 7.724 | 7.727 | 6,326 | -0.14(-1.76%) |
Jul 23, 2012 | 7.945 | 7.945 | 7.862 | 7.866 | 2,678 | -0.29(-3.56%) |
Jul 20, 2012 | 8.216 | 8.249 | 8.155 | 8.156 | 1,219 | -0.24(-2.80%) |
Jul 19, 2012 | 8.367 | 8.391 | 8.367 | 8.391 | 707 | +0.14(+1.74%) |
Jul 18, 2012 | 8.284 | 8.331 | 8.239 | 8.248 | 2,866 | +0.13(+1.55%) |
Jul 17, 2012 | 8.128 | 8.128 | 8.119 | 8.122 | 4,324 | -0.08(-0.98%) |
Jul 16, 2012 | 8.147 | 8.202 | 8.082 | 8.202 | 3,762 | +0.05(+0.57%) |
Jul 13, 2012 | 8.156 | 8.156 | 8.156 | 8.156 | 435 | -0.02(-0.22%) |
Jul 12, 2012 | 8.101 | 8.174 | 8.101 | 8.174 | 1,533 | +0.00(+0.00%) |
Jul 11, 2012 | 8.193 | 8.193 | 8.174 | 8.174 | 2,721 | -0.01(-0.13%) |
Jul 10, 2012 | 8.431 | 8.431 | 8.185 | 8.185 | 1,617 | -0.30(-3.55%) |
Jul 06, 2012 | 8.633 | 8.486 | 8.486 | 8.486 | 2,177 | -0.25(-2.84%) |
Jul 05, 2012 | 8.597 | 8.735 | 8.597 | 8.735 | 5,213 | +0.01(+0.11%) |
Jul 03, 2012 | 8.514 | 8.725 | 8.514 | 8.725 | 1,306 | +0.19(+2.17%) |