Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.150 | 8.220 | 8.080 | 8.080 | 55,418 | -0.17(-2.06%) |
Sep 27, 2012 | 8.250 | 8.260 | 8.160 | 8.250 | 46,866 | +0.06(+0.73%) |
Sep 26, 2012 | 8.150 | 8.270 | 8.090 | 8.190 | 69,505 | +0.08(+0.99%) |
Sep 25, 2012 | 8.340 | 8.390 | 8.080 | 8.110 | 76,881 | -0.20(-2.41%) |
Sep 24, 2012 | 8.130 | 8.350 | 8.090 | 8.310 | 44,569 | +0.07(+0.85%) |
Sep 21, 2012 | 8.120 | 8.250 | 8.030 | 8.240 | 110,401 | +0.24(+3.00%) |
Sep 20, 2012 | 8.000 | 8.030 | 7.970 | 8.000 | 41,987 | -0.02(-0.25%) |
Sep 19, 2012 | 8.120 | 8.170 | 7.910 | 8.020 | 94,935 | -0.15(-1.84%) |
Sep 18, 2012 | 8.360 | 8.470 | 8.100 | 8.170 | 74,073 | -0.28(-3.31%) |
Sep 17, 2012 | 8.430 | 8.480 | 8.335 | 8.450 | 38,316 | -0.05(-0.59%) |
Sep 14, 2012 | 8.370 | 8.520 | 8.220 | 8.500 | 97,691 | +0.18(+2.16%) |
Sep 13, 2012 | 8.290 | 8.440 | 7.800 | 8.320 | 95,842 | -0.01(-0.12%) |
Sep 12, 2012 | 8.510 | 8.510 | 8.230 | 8.330 | 30,677 | -0.18(-2.12%) |
Sep 11, 2012 | 8.360 | 8.520 | 8.360 | 8.510 | 41,950 | +0.13(+1.55%) |
Sep 10, 2012 | 8.210 | 8.390 | 8.140 | 8.380 | 42,280 | +0.08(+0.96%) |
Sep 07, 2012 | 8.210 | 8.330 | 8.010 | 8.300 | 66,160 | +0.13(+1.59%) |
Sep 06, 2012 | 8.000 | 8.230 | 8.000 | 8.170 | 40,760 | +0.24(+3.03%) |
Sep 05, 2012 | 7.760 | 8.000 | 7.760 | 7.930 | 48,340 | +0.11(+1.41%) |
Sep 04, 2012 | 8.030 | 8.080 | 7.750 | 7.820 | 108,291 | -0.20(-2.49%) |
Aug 31, 2012 | 7.910 | 8.060 | 7.822 | 8.020 | 58,080 | +0.16(+2.04%) |
Aug 30, 2012 | 7.990 | 7.990 | 7.800 | 7.860 | 49,078 | -0.15(-1.87%) |
Aug 29, 2012 | 8.060 | 8.070 | 7.990 | 8.010 | 31,325 | -0.06(-0.74%) |
Aug 27, 2012 | 8.050 | 8.180 | 7.981 | 8.070 | 57,688 | +0.01(+0.12%) |
Aug 24, 2012 | 8.030 | 8.130 | 7.700 | 8.060 | 136,943 | -0.03(-0.37%) |
Aug 23, 2012 | 8.260 | 8.380 | 8.030 | 8.090 | 66,733 | -0.17(-2.06%) |
Aug 22, 2012 | 8.240 | 8.410 | 7.824 | 8.260 | 122,075 | -0.04(-0.48%) |
Aug 21, 2012 | 8.520 | 8.550 | 8.300 | 8.300 | 49,408 | -0.19(-2.24%) |
Aug 20, 2012 | 8.530 | 8.600 | 8.450 | 8.490 | 39,004 | -0.10(-1.16%) |
Aug 17, 2012 | 8.450 | 8.590 | 8.350 | 8.590 | 47,652 | +0.10(+1.18%) |
Aug 16, 2012 | 8.330 | 8.490 | 8.330 | 8.490 | 26,306 | +0.13(+1.56%) |
Aug 15, 2012 | 8.210 | 8.400 | 8.210 | 8.360 | 58,085 | +0.07(+0.84%) |
Aug 14, 2012 | 8.230 | 8.510 | 8.200 | 8.290 | 186,907 | +0.09(+1.10%) |
Aug 13, 2012 | 8.370 | 8.390 | 8.135 | 8.200 | 70,575 | -0.12(-1.44%) |
Aug 10, 2012 | 8.310 | 8.351 | 8.240 | 8.320 | 4,754 | -0.01(-0.12%) |
Aug 09, 2012 | 8.290 | 8.460 | 8.245 | 8.330 | 23,702 | +0.00(+0.00%) |
Aug 08, 2012 | 8.300 | 8.370 | 8.300 | 8.330 | 16,335 | +0.01(+0.12%) |
Aug 07, 2012 | 8.050 | 8.390 | 8.020 | 8.320 | 42,148 | +0.31(+3.87%) |
Aug 06, 2012 | 8.240 | 8.390 | 7.940 | 8.010 | 37,545 | -0.21(-2.55%) |
Aug 03, 2012 | 8.020 | 8.250 | 8.020 | 8.220 | 23,618 | +0.28(+3.53%) |
Aug 02, 2012 | 7.940 | 8.020 | 7.760 | 7.940 | 63,422 | -0.02(-0.25%) |
Aug 01, 2012 | 8.370 | 8.370 | 7.960 | 7.960 | 43,190 | -0.39(-4.67%) |
Jul 31, 2012 | 8.440 | 8.516 | 8.320 | 8.350 | 29,327 | -0.11(-1.30%) |
Jul 30, 2012 | 8.500 | 8.500 | 8.350 | 8.460 | 27,390 | -0.07(-0.82%) |
Jul 27, 2012 | 8.770 | 8.900 | 8.230 | 8.530 | 73,670 | -0.19(-2.18%) |
Jul 26, 2012 | 8.810 | 8.829 | 8.620 | 8.720 | 25,545 | +0.07(+0.81%) |
Jul 25, 2012 | 8.830 | 8.890 | 8.600 | 8.650 | 17,908 | -0.16(-1.82%) |
Jul 24, 2012 | 8.840 | 8.840 | 8.650 | 8.810 | 58,001 | +0.01(+0.11%) |
Jul 23, 2012 | 8.640 | 8.850 | 8.610 | 8.800 | 37,559 | -0.01(-0.11%) |
Jul 20, 2012 | 8.860 | 8.900 | 8.780 | 8.810 | 24,927 | -0.12(-1.34%) |
Jul 19, 2012 | 8.930 | 8.980 | 8.820 | 8.930 | 16,988 | +0.03(+0.34%) |
Jul 18, 2012 | 8.850 | 8.900 | 8.800 | 8.900 | 18,824 | +0.04(+0.45%) |
Jul 17, 2012 | 8.860 | 8.920 | 8.780 | 8.860 | 29,328 | +0.02(+0.23%) |
Jul 16, 2012 | 8.890 | 8.930 | 8.830 | 8.840 | 23,389 | -0.14(-1.56%) |
Jul 13, 2012 | 8.800 | 8.990 | 8.800 | 8.980 | 22,284 | +0.21(+2.39%) |
Jul 12, 2012 | 8.700 | 8.890 | 8.560 | 8.770 | 35,182 | +0.02(+0.23%) |
Jul 11, 2012 | 8.730 | 8.890 | 8.650 | 8.750 | 95,987 | +0.06(+0.69%) |
Jul 10, 2012 | 8.550 | 8.730 | 8.550 | 8.690 | 99,299 | +0.20(+2.36%) |
Jul 09, 2012 | 8.480 | 8.550 | 8.420 | 8.490 | 29,133 | -0.01(-0.12%) |
Jul 06, 2012 | 8.460 | 8.600 | 8.430 | 8.500 | 42,396 | -0.07(-0.82%) |
Jul 05, 2012 | 8.600 | 8.600 | 8.430 | 8.570 | 30,781 | -0.03(-0.35%) |
Jul 03, 2012 | 8.410 | 8.610 | 8.380 | 8.600 | 74,449 | +0.19(+2.26%) |