Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.315 | 8.401 | 8.253 | 8.331 | 829,183 | +0.02(+0.19%) |
Sep 27, 2012 | 8.370 | 8.401 | 8.238 | 8.315 | 851,906 | -0.05(-0.65%) |
Sep 26, 2012 | 8.439 | 8.509 | 8.362 | 8.370 | 586,667 | -0.05(-0.64%) |
Sep 25, 2012 | 8.478 | 8.509 | 8.416 | 8.424 | 659,014 | -0.02(-0.18%) |
Sep 24, 2012 | 8.408 | 8.486 | 8.393 | 8.439 | 618,219 | +0.03(+0.37%) |
Sep 21, 2012 | 8.494 | 8.501 | 8.408 | 8.408 | 931,816 | -0.06(-0.73%) |
Sep 20, 2012 | 8.401 | 8.478 | 8.370 | 8.470 | 561,583 | +0.10(+1.20%) |
Sep 19, 2012 | 8.315 | 8.408 | 8.300 | 8.370 | 427,454 | +0.05(+0.56%) |
Sep 18, 2012 | 8.385 | 8.385 | 8.284 | 8.323 | 349,004 | -0.04(-0.46%) |
Sep 17, 2012 | 8.370 | 8.424 | 8.331 | 8.362 | 397,291 | -0.01(-0.09%) |
Sep 14, 2012 | 8.339 | 8.401 | 8.339 | 8.370 | 512,540 | +0.03(+0.37%) |
Sep 13, 2012 | 8.401 | 8.447 | 8.339 | 8.339 | 683,181 | -0.06(-0.74%) |
Sep 12, 2012 | 8.439 | 8.447 | 8.377 | 8.401 | 346,861 | -0.01(-0.09%) |
Sep 11, 2012 | 8.370 | 8.424 | 8.346 | 8.408 | 547,294 | +0.11(+1.31%) |
Sep 10, 2012 | 8.261 | 8.339 | 8.215 | 8.300 | 518,113 | +0.01(+0.09%) |
Sep 07, 2012 | 8.191 | 8.331 | 8.176 | 8.292 | 387,385 | +0.11(+1.33%) |
Sep 06, 2012 | 8.191 | 8.230 | 8.145 | 8.184 | 393,955 | -0.01(-0.09%) |
Sep 05, 2012 | 8.284 | 8.292 | 8.191 | 8.191 | 516,054 | -0.07(-0.84%) |
Sep 04, 2012 | 8.098 | 8.277 | 8.083 | 8.261 | 917,536 | +0.16(+2.01%) |
Aug 31, 2012 | 8.083 | 8.106 | 8.036 | 8.098 | 293,322 | +0.03(+0.38%) |
Aug 30, 2012 | 8.106 | 8.106 | 8.044 | 8.067 | 185,931 | -0.04(-0.48%) |
Aug 29, 2012 | 8.083 | 8.106 | 8.060 | 8.106 | 349,173 | +0.04(+0.48%) |
Aug 27, 2012 | 8.060 | 8.091 | 7.990 | 8.067 | 311,287 | +0.03(+0.39%) |
Aug 24, 2012 | 7.928 | 8.044 | 7.928 | 8.036 | 351,585 | +0.10(+1.27%) |
Aug 23, 2012 | 7.990 | 7.994 | 7.920 | 7.936 | 246,474 | -0.05(-0.58%) |
Aug 22, 2012 | 8.044 | 8.050 | 7.959 | 7.982 | 244,967 | -0.05(-0.58%) |
Aug 21, 2012 | 8.075 | 8.098 | 8.021 | 8.029 | 389,465 | -0.05(-0.58%) |
Aug 20, 2012 | 8.044 | 8.075 | 7.990 | 8.075 | 248,309 | +0.03(+0.39%) |
Aug 17, 2012 | 7.982 | 8.052 | 7.967 | 8.044 | 354,756 | +0.05(+0.58%) |
Aug 16, 2012 | 8.013 | 8.013 | 7.959 | 7.998 | 297,697 | +0.01(+0.10%) |
Aug 15, 2012 | 7.943 | 7.990 | 7.912 | 7.990 | 307,872 | +0.02(+0.19%) |
Aug 14, 2012 | 7.998 | 8.036 | 7.967 | 7.974 | 381,489 | -0.01(-0.10%) |
Aug 13, 2012 | 7.905 | 8.021 | 7.905 | 7.982 | 407,596 | +0.06(+0.78%) |
Aug 10, 2012 | 7.928 | 7.936 | 7.866 | 7.920 | 188,783 | -0.02(-0.20%) |
Aug 09, 2012 | 7.804 | 7.943 | 7.773 | 7.936 | 369,194 | +0.14(+1.79%) |
Aug 08, 2012 | 7.765 | 7.804 | 7.750 | 7.796 | 349,472 | +0.00(+0.00%) |
Aug 07, 2012 | 7.920 | 7.920 | 7.750 | 7.796 | 675,089 | -0.10(-1.28%) |
Aug 06, 2012 | 8.005 | 8.021 | 7.881 | 7.897 | 505,296 | -0.08(-0.97%) |
Aug 03, 2012 | 7.982 | 8.036 | 7.943 | 7.974 | 446,000 | +0.02(+0.19%) |
Aug 02, 2012 | 7.943 | 7.967 | 7.827 | 7.959 | 769,593 | +0.01(+0.10%) |
Aug 01, 2012 | 8.060 | 8.114 | 7.943 | 7.951 | 429,203 | -0.10(-1.25%) |
Jul 31, 2012 | 7.982 | 8.091 | 7.974 | 8.052 | 729,346 | +0.09(+1.07%) |
Jul 30, 2012 | 7.982 | 8.013 | 7.951 | 7.967 | 485,637 | +0.04(+0.49%) |
Jul 27, 2012 | 7.897 | 7.982 | 7.866 | 7.928 | 485,797 | +0.03(+0.39%) |
Jul 26, 2012 | 8.005 | 8.013 | 7.796 | 7.897 | 466,790 | +0.01(+0.10%) |
Jul 25, 2012 | 7.843 | 7.905 | 7.796 | 7.889 | 378,724 | +0.09(+1.09%) |
Jul 24, 2012 | 7.819 | 7.850 | 7.765 | 7.804 | 398,322 | +0.00(+0.00%) |
Jul 23, 2012 | 7.796 | 7.850 | 7.757 | 7.804 | 455,490 | -0.05(-0.69%) |
Jul 20, 2012 | 7.827 | 7.889 | 7.827 | 7.858 | 280,339 | +0.01(+0.10%) |
Jul 19, 2012 | 7.866 | 7.878 | 7.773 | 7.850 | 488,425 | +0.02(+0.30%) |
Jul 18, 2012 | 7.858 | 7.881 | 7.812 | 7.827 | 444,932 | -0.03(-0.39%) |
Jul 17, 2012 | 7.912 | 7.936 | 7.843 | 7.858 | 620,996 | -0.01(-0.10%) |
Jul 16, 2012 | 7.827 | 7.881 | 7.781 | 7.866 | 523,824 | +0.06(+0.79%) |
Jul 13, 2012 | 7.773 | 7.835 | 7.734 | 7.804 | 620,124 | +0.05(+0.70%) |
Jul 12, 2012 | 7.819 | 7.843 | 7.688 | 7.750 | 796,330 | -0.09(-1.09%) |
Jul 11, 2012 | 7.905 | 7.943 | 7.750 | 7.835 | 915,923 | -0.08(-0.98%) |
Jul 10, 2012 | 7.982 | 7.982 | 7.905 | 7.912 | 659,017 | -0.07(-0.87%) |
Jul 09, 2012 | 8.013 | 8.013 | 7.928 | 7.982 | 597,414 | -0.01(-0.10%) |
Jul 06, 2012 | 7.951 | 8.021 | 7.928 | 7.990 | 606,017 | +0.01(+0.10%) |
Jul 05, 2012 | 7.959 | 7.998 | 7.905 | 7.982 | 822,652 | +0.02(+0.29%) |
Jul 03, 2012 | 7.943 | 7.974 | 7.936 | 7.959 | 524,108 | +0.02(+0.29%) |