Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.500 | 8.515 | 8.429 | 8.507 | 16,176 | +0.06(+0.74%) |
Sep 27, 2012 | 8.436 | 8.452 | 8.382 | 8.445 | 16,437 | +0.02(+0.28%) |
Sep 26, 2012 | 8.445 | 8.445 | 8.342 | 8.421 | 42,057 | +0.01(+0.09%) |
Sep 25, 2012 | 8.500 | 8.523 | 8.350 | 8.413 | 65,686 | -0.09(-1.02%) |
Sep 24, 2012 | 8.555 | 8.563 | 8.500 | 8.500 | 6,571 | -0.02(-0.28%) |
Sep 21, 2012 | 8.570 | 8.610 | 8.492 | 8.523 | 21,712 | -0.01(-0.09%) |
Sep 20, 2012 | 8.523 | 8.531 | 8.460 | 8.531 | 8,694 | +0.04(+0.51%) |
Sep 19, 2012 | 8.405 | 8.507 | 8.397 | 8.488 | 24,328 | +0.08(+0.97%) |
Sep 18, 2012 | 8.358 | 8.413 | 8.311 | 8.407 | 15,692 | +0.09(+1.05%) |
Sep 17, 2012 | 8.279 | 8.374 | 8.279 | 8.319 | 11,836 | +0.01(+0.09%) |
Sep 14, 2012 | 8.397 | 8.413 | 8.311 | 8.311 | 41,379 | -0.09(-1.12%) |
Sep 13, 2012 | 8.405 | 8.413 | 8.374 | 8.405 | 16,257 | -0.04(-0.47%) |
Sep 12, 2012 | 8.413 | 8.445 | 8.342 | 8.445 | 15,039 | +0.09(+1.03%) |
Sep 11, 2012 | 8.366 | 8.382 | 8.335 | 8.358 | 17,579 | -0.06(-0.65%) |
Sep 10, 2012 | 8.279 | 8.429 | 8.248 | 8.413 | 42,149 | +0.13(+1.62%) |
Sep 07, 2012 | 8.287 | 8.287 | 8.232 | 8.279 | 14,927 | -0.01(-0.10%) |
Sep 06, 2012 | 8.295 | 8.295 | 8.146 | 8.287 | 34,805 | +0.05(+0.57%) |
Sep 05, 2012 | 8.358 | 8.358 | 8.224 | 8.240 | 26,574 | -0.09(-1.12%) |
Sep 04, 2012 | 8.287 | 8.350 | 8.248 | 8.334 | 42,978 | +0.09(+1.14%) |
Aug 31, 2012 | 8.295 | 8.295 | 8.224 | 8.240 | 20,476 | -0.04(-0.51%) |
Aug 30, 2012 | 8.217 | 8.287 | 8.209 | 8.282 | 19,549 | +0.03(+0.32%) |
Aug 29, 2012 | 8.185 | 8.263 | 8.185 | 8.256 | 32,999 | +0.00(+0.00%) |
Aug 27, 2012 | 8.177 | 8.256 | 8.177 | 8.256 | 13,182 | +0.03(+0.38%) |
Aug 24, 2012 | 8.224 | 8.240 | 8.170 | 8.224 | 30,976 | +0.03(+0.33%) |
Aug 23, 2012 | 8.169 | 8.256 | 8.138 | 8.198 | 31,866 | +0.03(+0.35%) |
Aug 22, 2012 | 8.217 | 8.224 | 8.099 | 8.169 | 35,575 | +0.01(+0.10%) |
Aug 21, 2012 | 8.531 | 8.531 | 8.138 | 8.162 | 75,524 | -0.36(-4.24%) |
Aug 20, 2012 | 8.432 | 8.523 | 8.335 | 8.523 | 84,146 | +0.17(+1.98%) |
Aug 17, 2012 | 8.437 | 8.437 | 8.358 | 8.358 | 26,073 | -0.06(-0.65%) |
Aug 16, 2012 | 8.413 | 8.421 | 8.350 | 8.413 | 18,554 | +0.01(+0.09%) |
Aug 15, 2012 | 8.342 | 8.421 | 8.342 | 8.405 | 19,203 | +0.02(+0.28%) |
Aug 14, 2012 | 8.358 | 8.382 | 8.335 | 8.382 | 9,157 | +0.03(+0.37%) |
Aug 13, 2012 | 8.358 | 8.397 | 8.335 | 8.351 | 6,613 | -0.04(-0.46%) |
Aug 10, 2012 | 8.374 | 8.413 | 8.374 | 8.390 | 13,313 | -0.02(-0.28%) |
Aug 09, 2012 | 8.413 | 8.468 | 8.382 | 8.413 | 38,398 | +0.02(+0.19%) |
Aug 08, 2012 | 8.405 | 8.405 | 8.335 | 8.397 | 19,214 | +0.02(+0.19%) |
Aug 07, 2012 | 8.507 | 8.507 | 8.350 | 8.382 | 28,997 | -0.07(-0.84%) |
Aug 06, 2012 | 8.515 | 8.527 | 8.437 | 8.452 | 15,390 | -0.01(-0.09%) |
Aug 03, 2012 | 8.515 | 8.531 | 8.421 | 8.460 | 31,240 | -0.02(-0.28%) |
Aug 02, 2012 | 8.602 | 8.602 | 8.429 | 8.484 | 35,927 | -0.13(-1.46%) |
Aug 01, 2012 | 8.578 | 8.641 | 8.539 | 8.610 | 31,043 | +0.09(+1.11%) |
Jul 31, 2012 | 8.688 | 8.688 | 8.507 | 8.515 | 43,417 | -0.11(-1.28%) |
Jul 30, 2012 | 8.704 | 8.743 | 8.547 | 8.625 | 88,991 | -0.02(-0.27%) |
Jul 27, 2012 | 8.696 | 8.767 | 8.649 | 8.649 | 67,256 | -0.02(-0.18%) |
Jul 26, 2012 | 8.688 | 8.736 | 8.617 | 8.665 | 39,406 | -0.02(-0.18%) |
Jul 25, 2012 | 8.649 | 8.680 | 8.594 | 8.680 | 32,834 | +0.09(+1.10%) |
Jul 24, 2012 | 8.633 | 8.728 | 8.570 | 8.586 | 56,019 | +0.00(+0.01%) |
Jul 23, 2012 | 8.665 | 8.680 | 8.570 | 8.585 | 31,720 | -0.08(-0.94%) |
Jul 20, 2012 | 8.657 | 8.696 | 8.610 | 8.667 | 29,544 | +0.07(+0.85%) |
Jul 19, 2012 | 8.625 | 8.696 | 8.493 | 8.594 | 50,540 | +0.00(+0.05%) |
Jul 18, 2012 | 8.492 | 8.594 | 8.421 | 8.590 | 41,872 | +0.10(+1.15%) |
Jul 17, 2012 | 8.429 | 8.492 | 8.374 | 8.492 | 33,237 | +0.12(+1.41%) |
Jul 16, 2012 | 8.350 | 8.413 | 8.350 | 8.374 | 13,301 | +0.09(+1.14%) |
Jul 13, 2012 | 8.390 | 8.452 | 8.279 | 8.279 | 33,129 | -0.09(-1.13%) |
Jul 12, 2012 | 8.555 | 8.570 | 8.303 | 8.374 | 42,094 | -0.15(-1.75%) |
Jul 11, 2012 | 8.507 | 8.523 | 8.445 | 8.523 | 32,472 | +0.04(+0.46%) |
Jul 10, 2012 | 8.429 | 8.484 | 8.374 | 8.484 | 14,374 | +0.09(+1.10%) |
Jul 09, 2012 | 8.413 | 8.429 | 8.374 | 8.391 | 14,029 | +0.03(+0.40%) |
Jul 06, 2012 | 8.335 | 8.413 | 8.335 | 8.358 | 2,289 | -0.03(-0.37%) |
Jul 05, 2012 | 8.327 | 8.390 | 8.303 | 8.390 | 19,218 | +0.09(+1.14%) |
Jul 03, 2012 | 8.327 | 8.327 | 8.256 | 8.295 | 22,180 | +0.00(+0.04%) |