Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.334 | 8.371 | 8.208 | 8.286 | 3,631,010 | -0.05(-0.58%) |
Sep 27, 2012 | 8.341 | 8.364 | 8.252 | 8.334 | 1,260,300 | +0.02(+0.27%) |
Sep 26, 2012 | 8.182 | 8.334 | 8.152 | 8.312 | 7,045,536 | +0.07(+0.86%) |
Sep 25, 2012 | 8.345 | 8.378 | 8.234 | 8.241 | 1,208,290 | -0.06(-0.72%) |
Sep 24, 2012 | 8.356 | 8.364 | 8.252 | 8.300 | 3,582,766 | -0.04(-0.53%) |
Sep 21, 2012 | 8.416 | 8.423 | 8.345 | 8.345 | 1,816,921 | -0.01(-0.13%) |
Sep 20, 2012 | 8.442 | 8.456 | 8.349 | 8.356 | 3,279,074 | -0.14(-1.70%) |
Sep 19, 2012 | 8.538 | 8.583 | 8.352 | 8.501 | 3,869,966 | +0.27(+3.25%) |
Sep 18, 2012 | 8.260 | 8.278 | 8.193 | 8.234 | 2,134,825 | +0.02(+0.23%) |
Sep 17, 2012 | 8.219 | 8.286 | 8.200 | 8.215 | 1,200,745 | -0.14(-1.73%) |
Sep 14, 2012 | 8.430 | 8.612 | 8.304 | 8.360 | 2,705,162 | -0.18(-2.09%) |
Sep 13, 2012 | 8.397 | 8.572 | 8.356 | 8.538 | 1,274,617 | +0.11(+1.28%) |
Sep 12, 2012 | 8.390 | 8.453 | 8.349 | 8.430 | 2,687,283 | +0.16(+1.89%) |
Sep 11, 2012 | 8.260 | 8.323 | 8.237 | 8.274 | 1,346,499 | +0.04(+0.45%) |
Sep 10, 2012 | 8.178 | 8.308 | 8.163 | 8.237 | 1,588,105 | -0.09(-1.07%) |
Sep 07, 2012 | 8.367 | 8.423 | 8.278 | 8.326 | 1,197,312 | +0.09(+1.08%) |
Sep 06, 2012 | 8.148 | 8.256 | 8.130 | 8.237 | 776,505 | +0.07(+0.86%) |
Sep 05, 2012 | 8.208 | 8.237 | 8.092 | 8.167 | 748,800 | -0.00(-0.05%) |
Sep 04, 2012 | 8.096 | 8.297 | 8.040 | 8.170 | 2,112,689 | +0.04(+0.55%) |
Aug 31, 2012 | 8.141 | 8.152 | 8.029 | 8.126 | 1,991,061 | +0.03(+0.41%) |
Aug 30, 2012 | 7.985 | 8.092 | 7.937 | 8.092 | 1,150,536 | +0.05(+0.65%) |
Aug 29, 2012 | 8.115 | 8.122 | 7.970 | 8.040 | 834,614 | -0.14(-1.68%) |
Aug 27, 2012 | 8.174 | 8.215 | 8.133 | 8.178 | 637,245 | -0.01(-0.09%) |
Aug 24, 2012 | 7.985 | 8.222 | 7.966 | 8.185 | 963,757 | +0.19(+2.37%) |
Aug 23, 2012 | 8.085 | 8.085 | 7.955 | 7.996 | 795,679 | -0.12(-1.51%) |
Aug 22, 2012 | 7.989 | 8.156 | 7.963 | 8.118 | 804,578 | +0.10(+1.20%) |
Aug 21, 2012 | 8.196 | 8.245 | 7.989 | 8.022 | 1,046,421 | -0.13(-1.64%) |
Aug 20, 2012 | 8.152 | 8.219 | 8.092 | 8.156 | 940,234 | -0.11(-1.30%) |
Aug 17, 2012 | 8.241 | 8.289 | 8.159 | 8.263 | 1,035,068 | -0.00(-0.04%) |
Aug 16, 2012 | 8.527 | 8.549 | 8.208 | 8.267 | 1,307,001 | -0.12(-1.42%) |
Aug 15, 2012 | 8.438 | 8.486 | 8.300 | 8.386 | 910,764 | -0.06(-0.66%) |
Aug 14, 2012 | 8.542 | 8.579 | 8.401 | 8.442 | 1,095,356 | -0.01(-0.13%) |
Aug 13, 2012 | 8.501 | 8.530 | 8.382 | 8.453 | 1,051,755 | -0.05(-0.57%) |
Aug 10, 2012 | 8.460 | 8.568 | 8.434 | 8.501 | 1,619,170 | +0.03(+0.39%) |
Aug 09, 2012 | 8.475 | 8.501 | 8.434 | 8.468 | 602,378 | +0.05(+0.63%) |
Aug 08, 2012 | 8.547 | 8.554 | 8.393 | 8.415 | 1,057,523 | -0.13(-1.50%) |
Aug 07, 2012 | 8.826 | 8.907 | 8.536 | 8.543 | 1,409,317 | -0.24(-2.68%) |
Aug 06, 2012 | 8.720 | 8.822 | 8.668 | 8.778 | 931,203 | +0.01(+0.13%) |
Aug 03, 2012 | 8.782 | 8.830 | 8.676 | 8.767 | 1,105,672 | +0.18(+2.10%) |
Aug 02, 2012 | 8.573 | 8.709 | 8.518 | 8.587 | 1,427,107 | +0.13(+1.52%) |
Aug 01, 2012 | 8.639 | 8.646 | 8.378 | 8.459 | 1,847,569 | -0.14(-1.62%) |
Jul 31, 2012 | 8.775 | 8.782 | 8.576 | 8.598 | 2,070,631 | -0.22(-2.54%) |
Jul 30, 2012 | 8.698 | 8.830 | 8.547 | 8.822 | 871,345 | +0.12(+1.35%) |
Jul 27, 2012 | 8.411 | 8.778 | 8.396 | 8.705 | 1,669,052 | +0.37(+4.45%) |
Jul 26, 2012 | 8.338 | 8.393 | 8.261 | 8.334 | 1,002,625 | +0.12(+1.52%) |
Jul 25, 2012 | 8.323 | 8.349 | 8.125 | 8.209 | 762,694 | -0.04(-0.49%) |
Jul 24, 2012 | 8.238 | 8.253 | 8.103 | 8.249 | 560,711 | -0.00(-0.04%) |
Jul 23, 2012 | 8.238 | 8.290 | 8.110 | 8.253 | 577,708 | -0.15(-1.75%) |
Jul 20, 2012 | 8.407 | 8.459 | 8.352 | 8.400 | 998,465 | -0.06(-0.65%) |
Jul 19, 2012 | 8.477 | 8.477 | 8.393 | 8.455 | 351,017 | +0.00(+0.00%) |
Jul 18, 2012 | 8.396 | 8.470 | 8.396 | 8.455 | 375,684 | -0.01(-0.09%) |
Jul 17, 2012 | 8.455 | 8.507 | 8.312 | 8.463 | 500,074 | +0.03(+0.30%) |
Jul 16, 2012 | 8.536 | 8.606 | 8.382 | 8.437 | 606,078 | -0.09(-1.08%) |
Jul 13, 2012 | 8.433 | 8.595 | 8.404 | 8.529 | 406,942 | +0.12(+1.40%) |
Jul 12, 2012 | 8.172 | 8.444 | 8.161 | 8.411 | 872,216 | +0.13(+1.55%) |
Jul 11, 2012 | 8.147 | 8.338 | 8.128 | 8.283 | 747,540 | +0.12(+1.49%) |
Jul 10, 2012 | 8.371 | 8.393 | 8.114 | 8.161 | 604,452 | -0.18(-2.16%) |
Jul 09, 2012 | 8.356 | 8.389 | 8.305 | 8.341 | 310,998 | -0.08(-0.92%) |
Jul 06, 2012 | 8.378 | 8.441 | 8.338 | 8.418 | 496,374 | -0.04(-0.43%) |
Jul 05, 2012 | 8.261 | 8.496 | 8.249 | 8.455 | 924,136 | -0.05(-0.56%) |
Jul 03, 2012 | 8.562 | 8.591 | 8.415 | 8.503 | 825,534 | +0.00(+0.00%) |