Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.260 | 8.302 | 8.178 | 8.219 | 585,527 | -0.10(-1.16%) |
Sep 27, 2012 | 8.316 | 8.336 | 8.260 | 8.316 | 618,578 | +0.03(+0.33%) |
Sep 26, 2012 | 8.329 | 8.398 | 8.123 | 8.288 | 561,986 | -0.03(-0.33%) |
Sep 25, 2012 | 8.501 | 8.536 | 8.316 | 8.316 | 696,971 | -0.14(-1.71%) |
Sep 24, 2012 | 8.316 | 8.467 | 8.316 | 8.460 | 820,379 | +0.13(+1.57%) |
Sep 21, 2012 | 8.543 | 8.577 | 8.316 | 8.329 | 4,495,220 | -0.10(-1.22%) |
Sep 20, 2012 | 8.474 | 8.515 | 8.371 | 8.433 | 536,998 | -0.08(-0.89%) |
Sep 19, 2012 | 8.577 | 8.618 | 8.488 | 8.508 | 561,630 | -0.04(-0.48%) |
Sep 18, 2012 | 8.563 | 8.632 | 8.515 | 8.550 | 605,805 | +0.00(+0.00%) |
Sep 17, 2012 | 8.701 | 8.770 | 8.529 | 8.550 | 830,654 | -0.22(-2.51%) |
Sep 14, 2012 | 8.715 | 8.914 | 8.694 | 8.770 | 971,222 | +0.10(+1.11%) |
Sep 13, 2012 | 8.556 | 8.791 | 8.474 | 8.674 | 823,618 | +0.12(+1.45%) |
Sep 12, 2012 | 8.536 | 8.584 | 8.433 | 8.550 | 399,173 | +0.05(+0.57%) |
Sep 11, 2012 | 8.433 | 8.563 | 8.412 | 8.501 | 312,320 | +0.06(+0.65%) |
Sep 10, 2012 | 8.495 | 8.515 | 8.439 | 8.446 | 436,710 | -0.08(-0.97%) |
Sep 07, 2012 | 8.467 | 8.577 | 8.453 | 8.529 | 523,190 | +0.12(+1.47%) |
Sep 06, 2012 | 8.281 | 8.467 | 8.274 | 8.405 | 662,404 | +0.16(+1.92%) |
Sep 05, 2012 | 8.322 | 8.322 | 8.164 | 8.247 | 939,227 | -0.04(-0.50%) |
Sep 04, 2012 | 8.212 | 8.302 | 8.150 | 8.288 | 700,037 | +0.06(+0.75%) |
Aug 31, 2012 | 8.302 | 8.302 | 8.130 | 8.226 | 1,221,170 | -0.01(-0.08%) |
Aug 30, 2012 | 8.240 | 8.343 | 8.212 | 8.233 | 420,074 | -0.04(-0.50%) |
Aug 29, 2012 | 8.288 | 8.322 | 8.254 | 8.274 | 629,430 | +0.06(+0.75%) |
Aug 27, 2012 | 8.205 | 8.274 | 8.168 | 8.212 | 195,649 | +0.03(+0.42%) |
Aug 24, 2012 | 8.123 | 8.240 | 8.123 | 8.178 | 205,231 | +0.04(+0.51%) |
Aug 23, 2012 | 8.260 | 8.267 | 8.123 | 8.137 | 365,331 | -0.12(-1.50%) |
Aug 22, 2012 | 8.329 | 8.384 | 8.226 | 8.260 | 295,399 | -0.09(-1.07%) |
Aug 21, 2012 | 8.405 | 8.522 | 8.309 | 8.350 | 461,401 | -0.01(-0.08%) |
Aug 20, 2012 | 8.322 | 8.398 | 8.281 | 8.357 | 377,985 | +0.03(+0.33%) |
Aug 17, 2012 | 8.219 | 8.336 | 8.212 | 8.329 | 476,578 | +0.08(+1.00%) |
Aug 16, 2012 | 8.226 | 8.260 | 8.164 | 8.247 | 360,451 | +0.01(+0.17%) |
Aug 15, 2012 | 8.157 | 8.247 | 8.157 | 8.233 | 307,369 | +0.03(+0.42%) |
Aug 14, 2012 | 8.123 | 8.240 | 8.054 | 8.199 | 846,083 | +0.09(+1.10%) |
Aug 13, 2012 | 8.095 | 8.116 | 8.013 | 8.109 | 253,076 | +0.01(+0.17%) |
Aug 10, 2012 | 8.109 | 8.109 | 8.040 | 8.095 | 341,990 | -0.03(-0.34%) |
Aug 09, 2012 | 8.171 | 8.205 | 8.111 | 8.123 | 458,022 | -0.08(-0.92%) |
Aug 08, 2012 | 8.109 | 8.260 | 8.109 | 8.199 | 508,929 | +0.02(+0.25%) |
Aug 07, 2012 | 8.150 | 8.254 | 8.130 | 8.178 | 606,504 | +0.08(+1.02%) |
Aug 06, 2012 | 8.102 | 8.260 | 8.068 | 8.095 | 1,156,299 | +0.01(+0.17%) |
Aug 03, 2012 | 7.958 | 8.116 | 7.958 | 8.082 | 787,490 | +0.19(+2.35%) |
Aug 02, 2012 | 7.944 | 8.006 | 7.813 | 7.896 | 709,605 | -0.09(-1.12%) |
Aug 01, 2012 | 8.143 | 8.192 | 7.985 | 7.985 | 808,197 | -0.14(-1.69%) |
Jul 31, 2012 | 8.130 | 8.240 | 8.109 | 8.123 | 794,746 | -0.02(-0.25%) |
Jul 30, 2012 | 8.171 | 8.247 | 8.123 | 8.143 | 725,012 | -0.04(-0.50%) |
Jul 27, 2012 | 8.075 | 8.240 | 7.992 | 8.185 | 712,642 | +0.13(+1.58%) |
Jul 26, 2012 | 8.020 | 8.088 | 7.978 | 8.057 | 720,482 | +0.15(+1.87%) |
Jul 25, 2012 | 7.985 | 7.985 | 7.889 | 7.909 | 563,939 | -0.03(-0.43%) |
Jul 24, 2012 | 7.985 | 8.020 | 7.882 | 7.944 | 632,844 | +0.01(+0.17%) |
Jul 23, 2012 | 7.896 | 7.985 | 7.882 | 7.930 | 781,932 | -0.08(-1.03%) |
Jul 20, 2012 | 7.909 | 8.068 | 7.909 | 8.013 | 920,235 | +0.04(+0.52%) |
Jul 19, 2012 | 8.226 | 8.260 | 7.944 | 7.971 | 661,172 | -0.12(-1.45%) |
Jul 18, 2012 | 8.075 | 8.192 | 8.006 | 8.088 | 446,234 | -0.01(-0.09%) |
Jul 17, 2012 | 8.082 | 8.109 | 7.958 | 8.095 | 660,625 | +0.06(+0.68%) |
Jul 16, 2012 | 8.095 | 8.116 | 8.013 | 8.040 | 478,682 | -0.05(-0.60%) |
Jul 13, 2012 | 7.999 | 8.123 | 7.971 | 8.088 | 483,566 | +0.14(+1.82%) |
Jul 12, 2012 | 7.930 | 8.006 | 7.896 | 7.944 | 671,435 | -0.07(-0.86%) |
Jul 11, 2012 | 7.937 | 8.047 | 7.903 | 8.013 | 410,524 | +0.08(+1.04%) |
Jul 10, 2012 | 8.040 | 8.075 | 7.847 | 7.930 | 390,398 | -0.04(-0.52%) |
Jul 09, 2012 | 7.992 | 8.020 | 7.896 | 7.971 | 398,692 | -0.05(-0.60%) |
Jul 06, 2012 | 7.985 | 8.109 | 7.985 | 8.020 | 345,459 | -0.07(-0.85%) |
Jul 05, 2012 | 8.068 | 8.143 | 8.047 | 8.088 | 550,946 | -0.03(-0.42%) |
Jul 03, 2012 | 8.082 | 8.123 | 7.999 | 8.123 | 343,745 | +0.07(+0.85%) |