Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.398 | 8.422 | 8.295 | 8.350 | 182,805 | -0.10(-1.22%) |
Sep 27, 2012 | 8.501 | 8.557 | 8.390 | 8.454 | 107,163 | -0.00(-0.05%) |
Sep 26, 2012 | 8.580 | 8.603 | 8.398 | 8.458 | 190,428 | -0.10(-1.16%) |
Sep 25, 2012 | 8.620 | 8.684 | 8.557 | 8.557 | 302,698 | -0.02(-0.19%) |
Sep 24, 2012 | 8.501 | 8.668 | 8.406 | 8.572 | 161,532 | +0.02(+0.28%) |
Sep 21, 2012 | 8.485 | 8.557 | 8.398 | 8.549 | 417,989 | +0.16(+1.89%) |
Sep 20, 2012 | 8.430 | 8.485 | 8.343 | 8.390 | 174,359 | -0.08(-0.94%) |
Sep 19, 2012 | 8.541 | 8.572 | 8.461 | 8.469 | 195,001 | -0.08(-0.93%) |
Sep 18, 2012 | 8.461 | 8.580 | 8.390 | 8.549 | 161,995 | -0.03(-0.37%) |
Sep 17, 2012 | 8.557 | 8.604 | 8.469 | 8.580 | 145,156 | +0.02(+0.28%) |
Sep 14, 2012 | 8.517 | 8.620 | 8.469 | 8.557 | 269,752 | +0.04(+0.46%) |
Sep 13, 2012 | 8.406 | 8.557 | 8.382 | 8.517 | 208,907 | +0.09(+1.04%) |
Sep 12, 2012 | 8.446 | 8.461 | 8.366 | 8.430 | 121,051 | +0.00(+0.00%) |
Sep 11, 2012 | 8.446 | 8.485 | 8.390 | 8.430 | 117,836 | +0.02(+0.28%) |
Sep 10, 2012 | 8.350 | 8.458 | 8.319 | 8.406 | 164,073 | +0.04(+0.47%) |
Sep 07, 2012 | 8.406 | 8.477 | 8.343 | 8.366 | 184,010 | -0.01(-0.09%) |
Sep 06, 2012 | 8.144 | 8.390 | 8.105 | 8.374 | 186,237 | +0.28(+3.43%) |
Sep 05, 2012 | 8.152 | 8.303 | 8.065 | 8.097 | 224,080 | -0.09(-1.07%) |
Sep 04, 2012 | 8.144 | 8.224 | 8.035 | 8.184 | 205,468 | +0.03(+0.39%) |
Aug 31, 2012 | 8.176 | 8.232 | 8.081 | 8.152 | 116,378 | +0.02(+0.19%) |
Aug 30, 2012 | 8.176 | 8.247 | 8.097 | 8.136 | 162,077 | -0.10(-1.25%) |
Aug 29, 2012 | 8.216 | 8.303 | 8.208 | 8.239 | 97,085 | +0.06(+0.78%) |
Aug 27, 2012 | 8.239 | 8.279 | 8.131 | 8.176 | 158,017 | -0.06(-0.67%) |
Aug 24, 2012 | 8.192 | 8.279 | 8.113 | 8.232 | 211,584 | +0.02(+0.19%) |
Aug 23, 2012 | 8.382 | 8.382 | 8.168 | 8.216 | 169,258 | -0.18(-2.17%) |
Aug 22, 2012 | 8.438 | 8.501 | 8.366 | 8.398 | 117,990 | -0.05(-0.56%) |
Aug 21, 2012 | 8.565 | 8.620 | 8.366 | 8.446 | 262,033 | -0.10(-1.21%) |
Aug 20, 2012 | 8.533 | 8.572 | 8.446 | 8.549 | 268,649 | -0.02(-0.28%) |
Aug 17, 2012 | 8.485 | 8.580 | 8.438 | 8.572 | 351,569 | +0.08(+0.93%) |
Aug 16, 2012 | 8.335 | 8.517 | 8.287 | 8.493 | 244,323 | +0.17(+2.10%) |
Aug 15, 2012 | 8.224 | 8.327 | 8.200 | 8.319 | 339,766 | +0.06(+0.77%) |
Aug 14, 2012 | 8.239 | 8.327 | 8.208 | 8.255 | 194,697 | +0.08(+0.97%) |
Aug 13, 2012 | 8.192 | 8.232 | 8.073 | 8.176 | 175,291 | -0.04(-0.48%) |
Aug 10, 2012 | 8.247 | 8.279 | 8.168 | 8.216 | 126,223 | -0.06(-0.67%) |
Aug 09, 2012 | 8.208 | 8.287 | 8.145 | 8.271 | 221,704 | +0.10(+1.16%) |
Aug 08, 2012 | 8.192 | 8.247 | 8.105 | 8.176 | 182,130 | -0.02(-0.19%) |
Aug 07, 2012 | 8.208 | 8.239 | 8.073 | 8.192 | 221,227 | +0.06(+0.78%) |
Aug 06, 2012 | 8.120 | 8.287 | 8.105 | 8.128 | 239,587 | +0.00(+0.00%) |
Aug 03, 2012 | 8.184 | 8.279 | 8.120 | 8.128 | 257,327 | +0.05(+0.59%) |
Aug 02, 2012 | 7.986 | 8.208 | 7.978 | 8.081 | 285,407 | +0.06(+0.74%) |
Aug 01, 2012 | 8.193 | 8.271 | 8.021 | 8.021 | 419,467 | -0.15(-1.86%) |
Jul 31, 2012 | 8.240 | 8.333 | 8.146 | 8.173 | 417,779 | -0.11(-1.27%) |
Jul 30, 2012 | 8.092 | 8.279 | 7.998 | 8.279 | 446,529 | +0.23(+2.81%) |
Jul 27, 2012 | 7.959 | 8.255 | 7.873 | 8.053 | 597,246 | -0.11(-1.34%) |
Jul 26, 2012 | 8.372 | 8.372 | 7.951 | 8.162 | 642,113 | -0.09(-1.04%) |
Jul 25, 2012 | 8.302 | 8.364 | 8.216 | 8.247 | 464,699 | -0.03(-0.38%) |
Jul 24, 2012 | 8.364 | 8.403 | 8.232 | 8.279 | 333,940 | -0.08(-0.93%) |
Jul 23, 2012 | 8.458 | 8.540 | 8.333 | 8.357 | 516,463 | -0.22(-2.55%) |
Jul 20, 2012 | 8.528 | 8.606 | 8.528 | 8.575 | 346,954 | +0.02(+0.18%) |
Jul 19, 2012 | 8.590 | 8.707 | 8.559 | 8.559 | 384,243 | -0.02(-0.18%) |
Jul 18, 2012 | 8.575 | 8.645 | 8.497 | 8.575 | 250,474 | +0.00(+0.00%) |
Jul 17, 2012 | 8.684 | 8.684 | 8.505 | 8.575 | 347,104 | -0.03(-0.36%) |
Jul 16, 2012 | 8.723 | 8.723 | 8.544 | 8.606 | 371,601 | -0.12(-1.34%) |
Jul 13, 2012 | 8.676 | 8.777 | 8.598 | 8.723 | 230,357 | +0.05(+0.54%) |
Jul 12, 2012 | 8.614 | 8.742 | 8.520 | 8.676 | 201,447 | +0.02(+0.27%) |
Jul 11, 2012 | 8.731 | 8.785 | 8.583 | 8.653 | 265,833 | -0.08(-0.89%) |
Jul 10, 2012 | 8.879 | 8.957 | 8.719 | 8.731 | 222,610 | -0.12(-1.41%) |
Jul 09, 2012 | 8.941 | 8.941 | 8.824 | 8.855 | 391,001 | -0.13(-1.47%) |
Jul 06, 2012 | 9.027 | 9.089 | 8.933 | 8.988 | 175,987 | -0.12(-1.28%) |
Jul 05, 2012 | 9.066 | 9.159 | 8.943 | 9.105 | 214,442 | +0.02(+0.26%) |
Jul 03, 2012 | 9.066 | 9.144 | 8.692 | 9.082 | 179,582 | +0.03(+0.34%) |