Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.283 | 8.436 | 8.158 | 8.346 | 387,514 | +0.13(+1.64%) |
Aug 30, 2012 | 8.202 | 8.229 | 8.140 | 8.211 | 128,582 | -0.04(-0.43%) |
Aug 29, 2012 | 8.185 | 8.265 | 8.140 | 8.247 | 230,693 | +0.13(+1.66%) |
Aug 27, 2012 | 8.229 | 8.247 | 8.068 | 8.113 | 337,236 | -0.07(-0.88%) |
Aug 24, 2012 | 8.104 | 8.202 | 8.068 | 8.185 | 486,324 | +0.02(+0.22%) |
Aug 23, 2012 | 8.310 | 8.319 | 8.104 | 8.167 | 228,985 | -0.18(-2.15%) |
Aug 22, 2012 | 8.525 | 8.525 | 8.220 | 8.346 | 449,791 | -0.18(-2.10%) |
Aug 21, 2012 | 8.570 | 8.687 | 8.489 | 8.525 | 434,882 | -0.02(-0.21%) |
Aug 20, 2012 | 8.552 | 8.642 | 8.458 | 8.543 | 369,282 | -0.01(-0.10%) |
Aug 17, 2012 | 8.418 | 8.606 | 8.346 | 8.552 | 372,955 | +0.13(+1.49%) |
Aug 16, 2012 | 8.337 | 8.436 | 8.283 | 8.427 | 140,203 | +0.09(+1.08%) |
Aug 15, 2012 | 8.256 | 8.355 | 8.238 | 8.337 | 180,053 | +0.05(+0.65%) |
Aug 14, 2012 | 8.310 | 8.364 | 8.256 | 8.283 | 329,900 | +0.00(+0.00%) |
Aug 13, 2012 | 8.319 | 8.337 | 8.167 | 8.283 | 363,168 | -0.04(-0.54%) |
Aug 10, 2012 | 8.498 | 8.543 | 8.310 | 8.328 | 209,630 | -0.22(-2.52%) |
Aug 09, 2012 | 8.534 | 8.579 | 8.462 | 8.543 | 143,404 | +0.03(+0.32%) |
Aug 08, 2012 | 8.731 | 8.830 | 8.498 | 8.516 | 358,757 | -0.32(-3.65%) |
Aug 07, 2012 | 8.740 | 8.893 | 8.669 | 8.839 | 352,425 | +0.14(+1.65%) |
Aug 06, 2012 | 8.382 | 8.722 | 8.346 | 8.695 | 441,129 | +0.34(+4.08%) |
Aug 03, 2012 | 8.077 | 8.418 | 8.068 | 8.355 | 303,317 | +0.39(+4.95%) |
Aug 02, 2012 | 7.987 | 8.113 | 7.960 | 7.960 | 210,531 | -0.08(-1.00%) |
Aug 01, 2012 | 8.274 | 8.337 | 8.041 | 8.041 | 301,091 | -0.22(-2.71%) |
Jul 31, 2012 | 8.176 | 8.382 | 8.176 | 8.265 | 168,047 | +0.04(+0.44%) |
Jul 30, 2012 | 8.274 | 8.321 | 8.149 | 8.229 | 248,370 | -0.04(-0.54%) |
Jul 27, 2012 | 8.050 | 8.319 | 7.951 | 8.274 | 226,533 | +0.28(+3.48%) |
Jul 26, 2012 | 8.149 | 8.176 | 7.942 | 7.996 | 204,888 | +0.00(+0.00%) |
Jul 25, 2012 | 8.086 | 8.095 | 7.987 | 7.996 | 184,753 | -0.05(-0.67%) |
Jul 24, 2012 | 8.104 | 8.122 | 7.987 | 8.050 | 268,197 | -0.04(-0.55%) |
Jul 23, 2012 | 7.969 | 8.140 | 7.969 | 8.095 | 249,499 | -0.02(-0.22%) |
Jul 20, 2012 | 8.525 | 8.525 | 7.907 | 8.113 | 691,296 | -0.18(-2.16%) |
Jul 19, 2012 | 8.471 | 8.498 | 8.274 | 8.292 | 230,925 | -0.17(-2.01%) |
Jul 18, 2012 | 8.534 | 8.606 | 8.355 | 8.462 | 271,002 | -0.07(-0.84%) |
Jul 17, 2012 | 8.561 | 8.561 | 8.283 | 8.534 | 513,469 | +0.06(+0.74%) |
Jul 16, 2012 | 8.480 | 8.525 | 8.337 | 8.471 | 234,330 | -0.03(-0.32%) |
Jul 13, 2012 | 8.265 | 8.516 | 8.256 | 8.498 | 387,913 | +0.27(+3.27%) |
Jul 12, 2012 | 8.095 | 8.265 | 8.041 | 8.229 | 273,030 | +0.07(+0.88%) |
Jul 11, 2012 | 8.050 | 8.202 | 8.023 | 8.158 | 152,837 | +0.09(+1.11%) |
Jul 10, 2012 | 8.167 | 8.176 | 7.996 | 8.068 | 371,961 | -0.02(-0.22%) |
Jul 09, 2012 | 8.301 | 8.382 | 8.005 | 8.086 | 421,077 | -0.31(-3.74%) |
Jul 06, 2012 | 8.364 | 8.471 | 8.346 | 8.400 | 200,379 | -0.08(-0.95%) |
Jul 05, 2012 | 8.498 | 8.543 | 8.427 | 8.480 | 238,059 | -0.04(-0.42%) |
Jul 03, 2012 | 8.462 | 8.516 | 8.409 | 8.516 | 203,826 | +0.04(+0.42%) |
Jul 02, 2012 | 8.427 | 8.480 | 8.247 | 8.480 | 408,294 | +0.09(+1.07%) |
Jun 29, 2012 | 8.265 | 8.427 | 8.229 | 8.391 | 595,688 | +0.28(+3.43%) |
Jun 28, 2012 | 7.862 | 8.131 | 7.781 | 8.113 | 436,803 | +0.13(+1.69%) |
Jun 27, 2012 | 7.826 | 7.978 | 7.736 | 7.978 | 242,213 | +0.18(+2.30%) |
Jun 26, 2012 | 7.629 | 7.826 | 7.521 | 7.799 | 202,749 | +0.18(+2.35%) |
Jun 25, 2012 | 7.647 | 7.683 | 7.557 | 7.620 | 115,865 | -0.19(-2.41%) |
Jun 22, 2012 | 7.700 | 7.871 | 7.620 | 7.808 | 431,591 | +0.20(+2.59%) |
Jun 21, 2012 | 7.772 | 7.808 | 7.575 | 7.611 | 288,311 | -0.18(-2.30%) |
Jun 20, 2012 | 7.835 | 7.871 | 7.665 | 7.790 | 201,112 | -0.05(-0.69%) |
Jun 19, 2012 | 7.709 | 7.871 | 7.674 | 7.844 | 260,773 | +0.15(+1.98%) |
Jun 18, 2012 | 7.727 | 7.799 | 7.620 | 7.691 | 218,868 | -0.11(-1.38%) |
Jun 15, 2012 | 7.665 | 7.817 | 7.566 | 7.799 | 439,236 | +0.14(+1.87%) |
Jun 14, 2012 | 7.387 | 7.665 | 7.369 | 7.656 | 289,540 | +0.30(+4.02%) |
Jun 13, 2012 | 7.396 | 7.566 | 7.324 | 7.360 | 171,036 | -0.07(-0.97%) |
Jun 12, 2012 | 7.378 | 7.458 | 7.261 | 7.432 | 280,330 | +0.10(+1.34%) |
Jun 11, 2012 | 7.727 | 7.727 | 7.333 | 7.333 | 233,276 | -0.30(-3.88%) |
Jun 08, 2012 | 7.432 | 7.638 | 7.333 | 7.629 | 190,582 | +0.16(+2.16%) |
Jun 07, 2012 | 7.539 | 7.539 | 7.440 | 7.467 | 288,168 | +0.06(+0.85%) |
Jun 06, 2012 | 7.306 | 7.432 | 7.225 | 7.405 | 278,229 | +0.19(+2.61%) |
Jun 05, 2012 | 7.243 | 7.414 | 7.172 | 7.216 | 355,164 | -0.03(-0.37%) |
Jun 04, 2012 | 7.432 | 7.521 | 7.189 | 7.243 | 633,609 | -0.15(-2.06%) |