Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.972 | 9.035 | 8.966 | 9.025 | 33,323 | +0.06(+0.70%) |
Sep 27, 2012 | 9.004 | 9.004 | 8.915 | 8.962 | 28,428 | +0.01(+0.06%) |
Sep 26, 2012 | 8.899 | 8.956 | 8.885 | 8.956 | 43,695 | +0.13(+1.48%) |
Sep 25, 2012 | 8.857 | 8.859 | 8.815 | 8.825 | 56,943 | -0.03(-0.35%) |
Sep 24, 2012 | 8.857 | 8.857 | 8.836 | 8.857 | 25,946 | +0.00(+0.00%) |
Sep 21, 2012 | 8.768 | 8.883 | 8.768 | 8.857 | 73,553 | +0.09(+1.02%) |
Sep 20, 2012 | 8.757 | 8.768 | 8.715 | 8.768 | 38,002 | +0.05(+0.54%) |
Sep 19, 2012 | 8.768 | 8.768 | 8.694 | 8.721 | 41,301 | -0.05(-0.54%) |
Sep 18, 2012 | 8.789 | 8.799 | 8.747 | 8.768 | 57,487 | +0.02(+0.18%) |
Sep 17, 2012 | 8.715 | 8.789 | 8.700 | 8.752 | 33,952 | +0.01(+0.06%) |
Sep 14, 2012 | 8.836 | 8.836 | 8.736 | 8.747 | 36,204 | -0.08(-0.95%) |
Sep 13, 2012 | 8.752 | 8.831 | 8.701 | 8.831 | 43,978 | +0.11(+1.31%) |
Sep 12, 2012 | 8.721 | 8.721 | 8.668 | 8.716 | 18,153 | +0.04(+0.52%) |
Sep 11, 2012 | 8.619 | 8.703 | 8.619 | 8.671 | 50,424 | +0.06(+0.73%) |
Sep 10, 2012 | 8.614 | 8.614 | 8.578 | 8.609 | 19,237 | -0.01(-0.06%) |
Sep 07, 2012 | 8.609 | 8.614 | 8.551 | 8.614 | 54,473 | +0.03(+0.30%) |
Sep 06, 2012 | 8.635 | 8.635 | 8.536 | 8.588 | 38,599 | -0.01(-0.06%) |
Sep 05, 2012 | 8.583 | 8.640 | 8.562 | 8.593 | 75,795 | +0.02(+0.18%) |
Sep 04, 2012 | 8.661 | 8.661 | 8.578 | 8.578 | 36,137 | -0.05(-0.54%) |
Aug 31, 2012 | 8.682 | 8.770 | 8.572 | 8.624 | 68,313 | -0.01(-0.12%) |
Aug 30, 2012 | 8.708 | 8.713 | 8.604 | 8.635 | 51,101 | -0.04(-0.48%) |
Aug 29, 2012 | 8.671 | 8.687 | 8.614 | 8.677 | 53,040 | +0.05(+0.54%) |
Aug 27, 2012 | 8.588 | 8.651 | 8.547 | 8.630 | 64,633 | +0.06(+0.67%) |
Aug 24, 2012 | 8.557 | 8.572 | 8.520 | 8.572 | 13,227 | +0.04(+0.43%) |
Aug 23, 2012 | 8.562 | 8.583 | 8.510 | 8.536 | 28,496 | +0.00(+0.00%) |
Aug 22, 2012 | 8.499 | 8.536 | 8.447 | 8.536 | 144,981 | +0.03(+0.31%) |
Aug 21, 2012 | 8.697 | 8.697 | 8.498 | 8.510 | 98,596 | -0.15(-1.75%) |
Aug 20, 2012 | 8.630 | 8.687 | 8.630 | 8.661 | 28,297 | +0.04(+0.42%) |
Aug 17, 2012 | 8.572 | 8.624 | 8.567 | 8.624 | 18,504 | +0.04(+0.43%) |
Aug 16, 2012 | 8.598 | 8.604 | 8.572 | 8.588 | 23,134 | +0.03(+0.37%) |
Aug 15, 2012 | 8.567 | 8.567 | 8.531 | 8.557 | 19,162 | +0.04(+0.47%) |
Aug 14, 2012 | 8.515 | 8.531 | 8.505 | 8.517 | 47,214 | +0.02(+0.20%) |
Aug 13, 2012 | 8.541 | 8.551 | 8.473 | 8.499 | 70,899 | -0.04(-0.46%) |
Aug 10, 2012 | 8.596 | 8.596 | 8.503 | 8.539 | 50,667 | -0.01(-0.06%) |
Aug 09, 2012 | 8.586 | 8.632 | 8.544 | 8.544 | 63,625 | -0.07(-0.78%) |
Aug 08, 2012 | 8.695 | 8.695 | 8.601 | 8.612 | 60,718 | -0.05(-0.60%) |
Aug 07, 2012 | 8.736 | 8.736 | 8.663 | 8.663 | 34,483 | -0.02(-0.24%) |
Aug 06, 2012 | 8.643 | 8.814 | 8.643 | 8.684 | 32,291 | +0.06(+0.72%) |
Aug 03, 2012 | 8.710 | 8.731 | 8.622 | 8.622 | 77,095 | -0.10(-1.19%) |
Aug 02, 2012 | 8.783 | 8.793 | 8.721 | 8.726 | 27,811 | -0.04(-0.41%) |
Aug 01, 2012 | 8.772 | 8.793 | 8.726 | 8.762 | 49,817 | +0.01(+0.12%) |
Jul 31, 2012 | 8.772 | 8.772 | 8.746 | 8.752 | 35,784 | -0.01(-0.06%) |
Jul 30, 2012 | 8.746 | 8.767 | 8.726 | 8.757 | 27,428 | -0.02(-0.18%) |
Jul 27, 2012 | 8.757 | 8.772 | 8.736 | 8.772 | 46,012 | +0.01(+0.12%) |
Jul 26, 2012 | 8.752 | 8.762 | 8.715 | 8.762 | 27,247 | +0.03(+0.30%) |
Jul 25, 2012 | 8.783 | 8.793 | 8.695 | 8.736 | 114,997 | -0.01(-0.06%) |
Jul 24, 2012 | 8.679 | 8.762 | 8.679 | 8.741 | 43,662 | +0.04(+0.48%) |
Jul 23, 2012 | 8.596 | 8.726 | 8.596 | 8.700 | 49,642 | +0.07(+0.78%) |
Jul 20, 2012 | 8.622 | 8.632 | 8.580 | 8.632 | 41,064 | +0.03(+0.30%) |
Jul 19, 2012 | 8.586 | 8.612 | 8.561 | 8.606 | 29,487 | +0.03(+0.30%) |
Jul 18, 2012 | 8.503 | 8.612 | 8.425 | 8.580 | 45,137 | +0.08(+0.92%) |
Jul 17, 2012 | 8.570 | 8.570 | 8.503 | 8.503 | 41,980 | -0.01(-0.12%) |
Jul 16, 2012 | 8.534 | 8.575 | 8.467 | 8.513 | 28,702 | +0.03(+0.37%) |
Jul 13, 2012 | 8.632 | 8.638 | 8.456 | 8.482 | 54,284 | -0.06(-0.73%) |
Jul 12, 2012 | 8.606 | 8.606 | 8.529 | 8.544 | 18,863 | -0.02(-0.28%) |
Jul 11, 2012 | 8.645 | 8.645 | 8.568 | 8.568 | 61,967 | -0.03(-0.30%) |
Jul 10, 2012 | 8.599 | 8.625 | 8.581 | 8.594 | 18,675 | +0.03(+0.30%) |
Jul 09, 2012 | 8.511 | 8.568 | 8.511 | 8.568 | 37,334 | +0.03(+0.30%) |
Jul 06, 2012 | 8.516 | 8.563 | 8.516 | 8.542 | 18,707 | -0.02(-0.18%) |
Jul 05, 2012 | 8.511 | 8.558 | 8.496 | 8.558 | 46,841 | +0.05(+0.61%) |
Jul 03, 2012 | 8.511 | 8.516 | 8.491 | 8.506 | 31,714 | -0.01(-0.12%) |