Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.083 | 8.106 | 8.036 | 8.098 | 293,322 | +0.03(+0.38%) |
Aug 30, 2012 | 8.106 | 8.106 | 8.044 | 8.067 | 185,931 | -0.04(-0.48%) |
Aug 29, 2012 | 8.083 | 8.106 | 8.060 | 8.106 | 349,173 | +0.04(+0.48%) |
Aug 27, 2012 | 8.060 | 8.091 | 7.990 | 8.067 | 311,287 | +0.03(+0.39%) |
Aug 24, 2012 | 7.928 | 8.044 | 7.928 | 8.036 | 351,585 | +0.10(+1.27%) |
Aug 23, 2012 | 7.990 | 7.994 | 7.920 | 7.936 | 246,474 | -0.05(-0.58%) |
Aug 22, 2012 | 8.044 | 8.050 | 7.959 | 7.982 | 244,967 | -0.05(-0.58%) |
Aug 21, 2012 | 8.075 | 8.098 | 8.021 | 8.029 | 389,465 | -0.05(-0.58%) |
Aug 20, 2012 | 8.044 | 8.075 | 7.990 | 8.075 | 248,309 | +0.03(+0.39%) |
Aug 17, 2012 | 7.982 | 8.052 | 7.967 | 8.044 | 354,756 | +0.05(+0.58%) |
Aug 16, 2012 | 8.013 | 8.013 | 7.959 | 7.998 | 297,697 | +0.01(+0.10%) |
Aug 15, 2012 | 7.943 | 7.990 | 7.912 | 7.990 | 307,872 | +0.02(+0.19%) |
Aug 14, 2012 | 7.998 | 8.036 | 7.967 | 7.974 | 381,489 | -0.01(-0.10%) |
Aug 13, 2012 | 7.905 | 8.021 | 7.905 | 7.982 | 407,596 | +0.06(+0.78%) |
Aug 10, 2012 | 7.928 | 7.936 | 7.866 | 7.920 | 188,783 | -0.02(-0.20%) |
Aug 09, 2012 | 7.804 | 7.943 | 7.773 | 7.936 | 369,194 | +0.14(+1.79%) |
Aug 08, 2012 | 7.765 | 7.804 | 7.750 | 7.796 | 349,472 | +0.00(+0.00%) |
Aug 07, 2012 | 7.920 | 7.920 | 7.750 | 7.796 | 675,089 | -0.10(-1.28%) |
Aug 06, 2012 | 8.005 | 8.021 | 7.881 | 7.897 | 505,296 | -0.08(-0.97%) |
Aug 03, 2012 | 7.982 | 8.036 | 7.943 | 7.974 | 446,000 | +0.02(+0.19%) |
Aug 02, 2012 | 7.943 | 7.967 | 7.827 | 7.959 | 769,593 | +0.01(+0.10%) |
Aug 01, 2012 | 8.060 | 8.114 | 7.943 | 7.951 | 429,203 | -0.10(-1.25%) |
Jul 31, 2012 | 7.982 | 8.091 | 7.974 | 8.052 | 729,346 | +0.09(+1.07%) |
Jul 30, 2012 | 7.982 | 8.013 | 7.951 | 7.967 | 485,637 | +0.04(+0.49%) |
Jul 27, 2012 | 7.897 | 7.982 | 7.866 | 7.928 | 485,797 | +0.03(+0.39%) |
Jul 26, 2012 | 8.005 | 8.013 | 7.796 | 7.897 | 466,790 | +0.01(+0.10%) |
Jul 25, 2012 | 7.843 | 7.905 | 7.796 | 7.889 | 378,724 | +0.09(+1.09%) |
Jul 24, 2012 | 7.819 | 7.850 | 7.765 | 7.804 | 398,322 | +0.00(+0.00%) |
Jul 23, 2012 | 7.796 | 7.850 | 7.757 | 7.804 | 455,490 | -0.05(-0.69%) |
Jul 20, 2012 | 7.827 | 7.889 | 7.827 | 7.858 | 280,339 | +0.01(+0.10%) |
Jul 19, 2012 | 7.866 | 7.878 | 7.773 | 7.850 | 488,425 | +0.02(+0.30%) |
Jul 18, 2012 | 7.858 | 7.881 | 7.812 | 7.827 | 444,932 | -0.03(-0.39%) |
Jul 17, 2012 | 7.912 | 7.936 | 7.843 | 7.858 | 620,996 | -0.01(-0.10%) |
Jul 16, 2012 | 7.827 | 7.881 | 7.781 | 7.866 | 523,824 | +0.06(+0.79%) |
Jul 13, 2012 | 7.773 | 7.835 | 7.734 | 7.804 | 620,124 | +0.05(+0.70%) |
Jul 12, 2012 | 7.819 | 7.843 | 7.688 | 7.750 | 796,330 | -0.09(-1.09%) |
Jul 11, 2012 | 7.905 | 7.943 | 7.750 | 7.835 | 915,923 | -0.08(-0.98%) |
Jul 10, 2012 | 7.982 | 7.982 | 7.905 | 7.912 | 659,017 | -0.07(-0.87%) |
Jul 09, 2012 | 8.013 | 8.013 | 7.928 | 7.982 | 597,414 | -0.01(-0.10%) |
Jul 06, 2012 | 7.951 | 8.021 | 7.928 | 7.990 | 606,017 | +0.01(+0.10%) |
Jul 05, 2012 | 7.959 | 7.998 | 7.905 | 7.982 | 822,652 | +0.02(+0.29%) |
Jul 03, 2012 | 7.943 | 7.974 | 7.936 | 7.959 | 524,108 | +0.02(+0.29%) |
Jul 02, 2012 | 7.845 | 7.943 | 7.823 | 7.936 | 1,758,131 | +0.11(+1.45%) |
Jun 29, 2012 | 7.868 | 7.906 | 7.755 | 7.823 | 1,225,637 | +0.06(+0.78%) |
Jun 28, 2012 | 7.649 | 7.762 | 7.612 | 7.762 | 751,599 | +0.09(+1.18%) |
Jun 27, 2012 | 7.581 | 7.687 | 7.581 | 7.672 | 576,022 | +0.11(+1.39%) |
Jun 26, 2012 | 7.589 | 7.612 | 7.536 | 7.566 | 457,641 | -0.02(-0.30%) |
Jun 25, 2012 | 7.536 | 7.642 | 7.536 | 7.589 | 681,104 | +0.02(+0.30%) |
Jun 22, 2012 | 7.483 | 7.574 | 7.483 | 7.566 | 727,569 | +0.09(+1.21%) |
Jun 21, 2012 | 7.506 | 7.514 | 7.438 | 7.476 | 760,605 | -0.01(-0.10%) |
Jun 20, 2012 | 7.476 | 7.491 | 7.446 | 7.483 | 490,320 | +0.04(+0.51%) |
Jun 19, 2012 | 7.423 | 7.468 | 7.401 | 7.446 | 502,920 | +0.05(+0.61%) |
Jun 18, 2012 | 7.393 | 7.431 | 7.370 | 7.401 | 536,047 | +0.02(+0.31%) |
Jun 15, 2012 | 7.416 | 7.416 | 7.370 | 7.378 | 587,959 | -0.02(-0.20%) |
Jun 14, 2012 | 7.348 | 7.393 | 7.340 | 7.393 | 462,435 | +0.05(+0.62%) |
Jun 13, 2012 | 7.348 | 7.393 | 7.288 | 7.348 | 521,875 | +0.02(+0.31%) |
Jun 12, 2012 | 7.303 | 7.348 | 7.257 | 7.325 | 495,840 | +0.02(+0.31%) |
Jun 11, 2012 | 7.370 | 7.393 | 7.295 | 7.303 | 911,051 | -0.03(-0.41%) |
Jun 08, 2012 | 7.205 | 7.348 | 7.182 | 7.333 | 843,910 | +0.12(+1.67%) |
Jun 07, 2012 | 7.272 | 7.280 | 7.182 | 7.212 | 551,489 | -0.04(-0.52%) |
Jun 06, 2012 | 7.129 | 7.250 | 7.129 | 7.250 | 759,135 | +0.15(+2.12%) |
Jun 05, 2012 | 6.926 | 7.107 | 6.903 | 7.099 | 727,024 | +0.20(+2.84%) |
Jun 04, 2012 | 6.941 | 6.982 | 6.896 | 6.903 | 431,507 | -0.03(-0.43%) |