Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.378 | 8.477 | 8.339 | 8.398 | 3,460,940 | -0.01(-0.12%) |
Sep 27, 2012 | 8.368 | 8.427 | 8.339 | 8.408 | 3,234,081 | +0.08(+0.95%) |
Sep 26, 2012 | 8.447 | 8.477 | 8.309 | 8.329 | 4,816,027 | -0.13(-1.52%) |
Sep 25, 2012 | 8.497 | 8.516 | 8.437 | 8.457 | 3,970,684 | -0.01(-0.12%) |
Sep 24, 2012 | 8.467 | 8.526 | 8.408 | 8.467 | 3,721,614 | -0.02(-0.23%) |
Sep 21, 2012 | 8.309 | 8.487 | 8.309 | 8.487 | 6,425,934 | +0.19(+2.26%) |
Sep 20, 2012 | 8.279 | 8.319 | 8.255 | 8.299 | 2,080,875 | +0.02(+0.24%) |
Sep 19, 2012 | 8.260 | 8.299 | 8.250 | 8.279 | 3,489,566 | +0.00(+0.00%) |
Sep 18, 2012 | 8.200 | 8.299 | 8.126 | 8.279 | 5,099,267 | +0.12(+1.45%) |
Sep 17, 2012 | 8.210 | 8.240 | 8.052 | 8.161 | 8,211,874 | -0.06(-0.72%) |
Sep 14, 2012 | 8.269 | 8.309 | 8.161 | 8.220 | 4,796,957 | -0.02(-0.24%) |
Sep 13, 2012 | 8.279 | 8.279 | 8.220 | 8.240 | 2,828,493 | -0.02(-0.24%) |
Sep 12, 2012 | 8.250 | 8.299 | 8.210 | 8.260 | 2,751,260 | +0.03(+0.36%) |
Sep 11, 2012 | 8.210 | 8.250 | 8.141 | 8.230 | 3,418,105 | +0.04(+0.48%) |
Sep 10, 2012 | 8.180 | 8.220 | 8.161 | 8.190 | 2,841,952 | +0.01(+0.12%) |
Sep 07, 2012 | 8.141 | 8.190 | 8.092 | 8.180 | 2,449,138 | +0.06(+0.73%) |
Sep 06, 2012 | 8.180 | 8.211 | 8.111 | 8.121 | 3,036,724 | -0.04(-0.48%) |
Sep 05, 2012 | 8.200 | 8.210 | 8.141 | 8.161 | 2,554,143 | -0.05(-0.60%) |
Sep 04, 2012 | 8.101 | 8.210 | 8.042 | 8.210 | 3,973,705 | +0.12(+1.47%) |
Aug 31, 2012 | 8.092 | 8.101 | 8.062 | 8.092 | 3,702,077 | +0.01(+0.12%) |
Aug 30, 2012 | 8.092 | 8.092 | 8.042 | 8.082 | 1,762,838 | -0.02(-0.24%) |
Aug 29, 2012 | 8.092 | 8.111 | 8.052 | 8.101 | 2,021,958 | +0.06(+0.74%) |
Aug 27, 2012 | 8.052 | 8.062 | 8.022 | 8.042 | 1,446,023 | +0.00(+0.00%) |
Aug 24, 2012 | 8.032 | 8.052 | 8.013 | 8.042 | 882,036 | +0.01(+0.12%) |
Aug 23, 2012 | 8.052 | 8.062 | 8.003 | 8.032 | 1,526,695 | -0.01(-0.12%) |
Aug 22, 2012 | 8.013 | 8.052 | 7.963 | 8.042 | 1,596,381 | +0.03(+0.37%) |
Aug 21, 2012 | 8.022 | 8.052 | 8.003 | 8.013 | 2,002,401 | -0.04(-0.49%) |
Aug 20, 2012 | 8.003 | 8.052 | 7.993 | 8.052 | 1,776,460 | +0.03(+0.37%) |
Aug 17, 2012 | 7.983 | 8.022 | 7.963 | 8.022 | 2,378,048 | +0.05(+0.62%) |
Aug 16, 2012 | 7.983 | 8.003 | 7.924 | 7.973 | 2,527,116 | +0.00(+0.00%) |
Aug 15, 2012 | 7.943 | 7.983 | 7.934 | 7.973 | 2,028,332 | +0.04(+0.50%) |
Aug 14, 2012 | 7.904 | 7.953 | 7.894 | 7.934 | 1,854,497 | +0.01(+0.12%) |
Aug 13, 2012 | 7.845 | 7.934 | 7.825 | 7.924 | 2,259,337 | +0.08(+1.01%) |
Aug 10, 2012 | 7.825 | 7.864 | 7.805 | 7.845 | 2,141,169 | +0.02(+0.25%) |
Aug 09, 2012 | 7.766 | 7.845 | 7.736 | 7.825 | 2,722,781 | +0.06(+0.76%) |
Aug 08, 2012 | 7.627 | 7.766 | 7.607 | 7.766 | 3,325,622 | +0.07(+0.90%) |
Aug 07, 2012 | 7.716 | 7.746 | 7.519 | 7.696 | 6,550,738 | -0.02(-0.26%) |
Aug 06, 2012 | 7.894 | 7.924 | 7.667 | 7.716 | 9,214,573 | -0.30(-3.70%) |
Aug 03, 2012 | 8.022 | 8.062 | 7.973 | 8.013 | 2,391,745 | +0.02(+0.25%) |
Aug 02, 2012 | 7.953 | 8.003 | 7.904 | 7.993 | 2,533,092 | +0.02(+0.25%) |
Aug 01, 2012 | 7.973 | 8.072 | 7.968 | 7.973 | 2,078,946 | -0.01(-0.12%) |
Jul 31, 2012 | 8.052 | 8.052 | 7.943 | 7.983 | 2,804,075 | -0.04(-0.49%) |
Jul 30, 2012 | 7.924 | 8.022 | 7.914 | 8.022 | 2,341,028 | +0.10(+1.25%) |
Jul 27, 2012 | 7.825 | 7.963 | 7.825 | 7.924 | 3,809,732 | +0.07(+0.88%) |
Jul 26, 2012 | 7.874 | 7.884 | 7.775 | 7.854 | 3,483,357 | +0.03(+0.38%) |
Jul 25, 2012 | 7.785 | 7.864 | 7.775 | 7.825 | 2,553,543 | +0.02(+0.25%) |
Jul 24, 2012 | 7.785 | 7.845 | 7.775 | 7.805 | 2,372,009 | +0.01(+0.13%) |
Jul 23, 2012 | 7.756 | 7.815 | 7.746 | 7.795 | 1,759,683 | +0.04(+0.51%) |
Jul 20, 2012 | 7.716 | 7.815 | 7.716 | 7.756 | 2,955,423 | +0.04(+0.51%) |
Jul 19, 2012 | 7.746 | 7.775 | 7.706 | 7.716 | 1,958,316 | -0.01(-0.13%) |
Jul 18, 2012 | 7.775 | 7.785 | 7.706 | 7.726 | 2,907,489 | -0.08(-1.01%) |
Jul 17, 2012 | 7.785 | 7.845 | 7.766 | 7.805 | 3,151,489 | +0.04(+0.51%) |
Jul 16, 2012 | 7.657 | 7.785 | 7.657 | 7.766 | 3,444,263 | +0.07(+0.90%) |
Jul 13, 2012 | 7.726 | 7.726 | 7.667 | 7.696 | 3,545,589 | +0.01(+0.13%) |
Jul 12, 2012 | 7.706 | 7.726 | 7.627 | 7.686 | 4,235,519 | -0.04(-0.51%) |
Jul 11, 2012 | 7.766 | 7.785 | 7.607 | 7.726 | 6,728,203 | -0.02(-0.26%) |
Jul 10, 2012 | 7.784 | 7.784 | 7.679 | 7.746 | 6,304,185 | +0.01(+0.12%) |
Jul 09, 2012 | 7.823 | 7.842 | 7.717 | 7.736 | 6,226,149 | -0.07(-0.86%) |
Jul 06, 2012 | 7.784 | 7.823 | 7.746 | 7.803 | 3,344,595 | +0.05(+0.62%) |
Jul 05, 2012 | 7.765 | 7.794 | 7.727 | 7.755 | 3,375,876 | +0.01(+0.12%) |
Jul 03, 2012 | 7.688 | 7.746 | 7.669 | 7.746 | 2,092,117 | +0.08(+1.00%) |