Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.250 | 8.300 | 8.110 | 8.280 | 688,798 | +0.07(+0.85%) |
Aug 30, 2012 | 8.360 | 8.360 | 8.180 | 8.210 | 262,827 | -0.20(-2.38%) |
Aug 29, 2012 | 8.440 | 8.470 | 8.360 | 8.410 | 140,780 | -0.09(-1.06%) |
Aug 27, 2012 | 8.480 | 8.530 | 8.470 | 8.500 | 236,387 | +0.00(+0.00%) |
Aug 24, 2012 | 8.290 | 8.520 | 8.290 | 8.500 | 189,101 | +0.18(+2.16%) |
Aug 23, 2012 | 8.400 | 8.420 | 8.220 | 8.320 | 542,495 | -0.08(-0.95%) |
Aug 22, 2012 | 8.440 | 8.520 | 8.400 | 8.400 | 388,872 | -0.08(-0.94%) |
Aug 21, 2012 | 8.580 | 8.630 | 8.460 | 8.480 | 103,435 | -0.10(-1.17%) |
Aug 20, 2012 | 8.520 | 8.630 | 8.410 | 8.580 | 430,390 | +0.06(+0.70%) |
Aug 17, 2012 | 8.480 | 8.553 | 8.430 | 8.520 | 475,784 | +0.03(+0.35%) |
Aug 16, 2012 | 8.430 | 8.540 | 8.390 | 8.490 | 345,182 | +0.09(+1.07%) |
Aug 15, 2012 | 8.490 | 8.500 | 8.400 | 8.400 | 274,487 | -0.10(-1.18%) |
Aug 14, 2012 | 8.450 | 8.500 | 8.310 | 8.500 | 457,647 | +0.08(+0.95%) |
Aug 13, 2012 | 8.240 | 8.470 | 8.100 | 8.420 | 1,749,106 | +0.15(+1.81%) |
Aug 10, 2012 | 8.480 | 8.480 | 8.170 | 8.270 | 1,309,688 | -0.28(-3.27%) |
Aug 09, 2012 | 8.540 | 8.570 | 8.450 | 8.550 | 495,782 | +0.00(+0.00%) |
Aug 08, 2012 | 8.670 | 8.750 | 8.520 | 8.550 | 404,968 | -0.06(-0.70%) |
Aug 07, 2012 | 8.690 | 8.770 | 8.610 | 8.610 | 275,652 | -0.10(-1.15%) |
Aug 06, 2012 | 8.530 | 8.760 | 8.530 | 8.710 | 489,688 | +0.18(+2.11%) |
Aug 03, 2012 | 8.480 | 8.750 | 8.310 | 8.530 | 860,236 | +0.07(+0.83%) |
Aug 02, 2012 | 8.340 | 8.480 | 8.290 | 8.460 | 376,041 | +0.02(+0.24%) |
Aug 01, 2012 | 8.450 | 8.600 | 8.410 | 8.440 | 470,725 | +0.01(+0.12%) |
Jul 31, 2012 | 8.550 | 8.610 | 8.410 | 8.430 | 402,401 | -0.16(-1.86%) |
Jul 30, 2012 | 8.470 | 8.590 | 8.400 | 8.590 | 371,855 | +0.09(+1.06%) |
Jul 27, 2012 | 8.360 | 8.500 | 8.350 | 8.500 | 355,727 | +0.15(+1.80%) |
Jul 26, 2012 | 8.280 | 8.430 | 8.270 | 8.350 | 772,478 | +0.15(+1.83%) |
Jul 25, 2012 | 8.130 | 8.220 | 8.120 | 8.200 | 397,464 | +0.07(+0.86%) |
Jul 24, 2012 | 7.960 | 8.170 | 7.940 | 8.130 | 290,276 | +0.14(+1.75%) |
Jul 23, 2012 | 8.020 | 8.060 | 7.800 | 7.990 | 185,062 | -0.14(-1.72%) |
Jul 20, 2012 | 8.310 | 8.310 | 8.050 | 8.130 | 221,449 | -0.27(-3.21%) |
Jul 19, 2012 | 8.350 | 8.480 | 8.310 | 8.400 | 547,969 | +0.09(+1.08%) |
Jul 18, 2012 | 8.300 | 8.360 | 8.165 | 8.310 | 295,836 | +0.01(+0.12%) |
Jul 17, 2012 | 8.380 | 8.430 | 8.160 | 8.300 | 343,532 | -0.05(-0.60%) |
Jul 16, 2012 | 8.200 | 8.355 | 8.150 | 8.350 | 363,028 | +0.17(+2.08%) |
Jul 13, 2012 | 8.390 | 8.410 | 8.125 | 8.180 | 436,483 | -0.21(-2.50%) |
Jul 12, 2012 | 8.420 | 8.460 | 8.370 | 8.390 | 336,997 | -0.03(-0.36%) |
Jul 11, 2012 | 8.510 | 8.530 | 8.405 | 8.420 | 436,505 | -0.03(-0.36%) |
Jul 10, 2012 | 8.500 | 8.500 | 8.410 | 8.450 | 346,401 | -0.01(-0.12%) |
Jul 09, 2012 | 8.400 | 8.550 | 8.388 | 8.460 | 438,659 | +0.06(+0.71%) |
Jul 06, 2012 | 8.430 | 8.470 | 8.340 | 8.400 | 230,366 | -0.08(-0.94%) |
Jul 05, 2012 | 8.390 | 8.560 | 8.380 | 8.480 | 560,281 | +0.03(+0.36%) |
Jul 03, 2012 | 8.270 | 8.450 | 8.260 | 8.450 | 151,223 | +0.19(+2.30%) |
Jul 02, 2012 | 8.260 | 8.310 | 8.160 | 8.260 | 322,967 | +0.05(+0.61%) |
Jun 29, 2012 | 8.140 | 8.210 | 7.985 | 8.210 | 552,918 | +0.22(+2.75%) |
Jun 28, 2012 | 7.980 | 8.045 | 7.950 | 7.990 | 290,877 | -0.05(-0.62%) |
Jun 27, 2012 | 7.850 | 8.120 | 7.820 | 8.040 | 623,125 | +0.21(+2.68%) |
Jun 26, 2012 | 7.850 | 7.880 | 7.780 | 7.830 | 358,203 | -0.02(-0.25%) |
Jun 25, 2012 | 7.820 | 7.890 | 7.810 | 7.850 | 196,969 | -0.05(-0.63%) |
Jun 22, 2012 | 7.840 | 7.950 | 7.770 | 7.900 | 243,742 | +0.07(+0.89%) |
Jun 21, 2012 | 8.110 | 8.130 | 7.800 | 7.830 | 475,999 | -0.31(-3.81%) |
Jun 20, 2012 | 8.190 | 8.270 | 8.130 | 8.140 | 318,868 | -0.05(-0.61%) |
Jun 19, 2012 | 8.190 | 8.250 | 8.180 | 8.190 | 323,301 | +0.04(+0.49%) |
Jun 18, 2012 | 8.170 | 8.256 | 8.140 | 8.150 | 271,907 | -0.02(-0.24%) |
Jun 15, 2012 | 8.170 | 8.240 | 8.090 | 8.170 | 270,455 | -0.02(-0.24%) |
Jun 14, 2012 | 8.200 | 8.210 | 8.010 | 8.190 | 742,749 | +0.04(+0.49%) |
Jun 13, 2012 | 8.090 | 8.190 | 8.020 | 8.150 | 589,421 | +0.07(+0.87%) |
Jun 12, 2012 | 8.050 | 8.180 | 8.000 | 8.080 | 809,204 | +0.02(+0.25%) |
Jun 11, 2012 | 7.950 | 8.110 | 7.950 | 8.060 | 816,495 | +0.23(+2.94%) |
Jun 08, 2012 | 7.650 | 7.907 | 7.630 | 7.830 | 301,875 | +0.14(+1.82%) |
Jun 07, 2012 | 7.710 | 7.750 | 7.630 | 7.690 | 384,662 | +0.02(+0.26%) |
Jun 06, 2012 | 7.730 | 7.780 | 7.670 | 7.670 | 259,295 | -0.01(-0.13%) |
Jun 05, 2012 | 7.680 | 7.720 | 7.630 | 7.680 | 213,396 | -0.03(-0.39%) |
Jun 04, 2012 | 7.450 | 7.720 | 7.450 | 7.710 | 232,661 | +0.27(+3.63%) |