Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.264 | 8.335 | 8.200 | 8.296 | 539,696 | -0.02(-0.23%) |
Sep 27, 2012 | 8.315 | 8.354 | 8.206 | 8.315 | 680,222 | +0.05(+0.54%) |
Sep 26, 2012 | 8.347 | 8.475 | 8.232 | 8.270 | 649,982 | -0.06(-0.77%) |
Sep 25, 2012 | 8.513 | 8.571 | 8.322 | 8.334 | 1,497,184 | -0.13(-1.51%) |
Sep 24, 2012 | 8.334 | 8.494 | 8.322 | 8.462 | 860,306 | +0.11(+1.30%) |
Sep 21, 2012 | 8.596 | 8.596 | 8.347 | 8.353 | 2,142,508 | -0.10(-1.13%) |
Sep 20, 2012 | 8.417 | 8.497 | 8.322 | 8.449 | 475,050 | -0.02(-0.23%) |
Sep 19, 2012 | 8.532 | 8.539 | 8.411 | 8.468 | 870,819 | -0.02(-0.23%) |
Sep 18, 2012 | 8.456 | 8.564 | 8.366 | 8.488 | 735,090 | +0.00(+0.00%) |
Sep 17, 2012 | 8.666 | 8.686 | 8.456 | 8.488 | 600,062 | -0.21(-2.42%) |
Sep 14, 2012 | 8.526 | 8.698 | 8.413 | 8.698 | 1,032,583 | +0.24(+2.83%) |
Sep 13, 2012 | 8.392 | 8.593 | 8.296 | 8.459 | 749,950 | +0.09(+1.11%) |
Sep 12, 2012 | 8.392 | 8.430 | 8.264 | 8.366 | 566,602 | +0.01(+0.15%) |
Sep 11, 2012 | 8.341 | 8.443 | 8.296 | 8.353 | 384,994 | +0.04(+0.46%) |
Sep 10, 2012 | 8.328 | 8.373 | 8.238 | 8.315 | 506,119 | +0.01(+0.15%) |
Sep 07, 2012 | 8.290 | 8.366 | 8.187 | 8.302 | 549,896 | +0.05(+0.62%) |
Sep 06, 2012 | 8.092 | 8.290 | 8.079 | 8.251 | 873,019 | +0.20(+2.54%) |
Sep 05, 2012 | 8.194 | 8.194 | 8.021 | 8.047 | 806,490 | -0.10(-1.18%) |
Sep 04, 2012 | 8.085 | 8.187 | 7.977 | 8.143 | 710,324 | +0.07(+0.87%) |
Aug 31, 2012 | 8.072 | 8.162 | 8.034 | 8.072 | 712,278 | +0.03(+0.32%) |
Aug 30, 2012 | 8.085 | 8.111 | 8.040 | 8.047 | 342,354 | -0.10(-1.18%) |
Aug 29, 2012 | 8.060 | 8.175 | 8.009 | 8.143 | 443,635 | +0.15(+1.92%) |
Aug 27, 2012 | 8.047 | 8.072 | 7.964 | 7.989 | 515,119 | -0.02(-0.24%) |
Aug 24, 2012 | 7.957 | 8.066 | 7.900 | 8.009 | 416,682 | +0.04(+0.48%) |
Aug 23, 2012 | 7.970 | 8.009 | 7.878 | 7.970 | 1,296,696 | -0.01(-0.16%) |
Aug 22, 2012 | 7.989 | 8.061 | 7.932 | 7.983 | 779,372 | -0.06(-0.71%) |
Aug 21, 2012 | 8.002 | 8.136 | 7.894 | 8.040 | 984,294 | +0.07(+0.88%) |
Aug 20, 2012 | 7.913 | 8.028 | 7.887 | 7.970 | 899,043 | +0.04(+0.48%) |
Aug 17, 2012 | 7.843 | 7.938 | 7.811 | 7.932 | 392,467 | +0.08(+0.98%) |
Aug 16, 2012 | 7.823 | 7.874 | 7.729 | 7.855 | 576,239 | +0.02(+0.24%) |
Aug 15, 2012 | 7.772 | 7.849 | 7.747 | 7.836 | 394,043 | +0.06(+0.74%) |
Aug 14, 2012 | 7.791 | 7.849 | 7.734 | 7.779 | 816,167 | +0.01(+0.16%) |
Aug 13, 2012 | 7.811 | 7.849 | 7.657 | 7.766 | 495,781 | -0.04(-0.49%) |
Aug 10, 2012 | 7.862 | 7.862 | 7.764 | 7.804 | 398,019 | -0.04(-0.57%) |
Aug 09, 2012 | 7.785 | 7.881 | 7.753 | 7.849 | 714,564 | +0.04(+0.49%) |
Aug 08, 2012 | 7.836 | 7.862 | 7.772 | 7.811 | 526,781 | -0.03(-0.41%) |
Aug 07, 2012 | 7.868 | 7.919 | 7.798 | 7.843 | 556,137 | +0.01(+0.08%) |
Aug 06, 2012 | 7.868 | 7.945 | 7.760 | 7.836 | 527,135 | -0.03(-0.41%) |
Aug 03, 2012 | 7.689 | 7.887 | 7.689 | 7.868 | 877,922 | +0.27(+3.62%) |
Aug 02, 2012 | 7.734 | 7.772 | 7.562 | 7.593 | 1,438,096 | -0.21(-2.70%) |
Aug 01, 2012 | 7.989 | 8.117 | 7.785 | 7.804 | 939,029 | -0.17(-2.08%) |
Jul 31, 2012 | 8.053 | 8.104 | 7.957 | 7.970 | 781,614 | -0.10(-1.27%) |
Jul 30, 2012 | 8.219 | 8.245 | 8.053 | 8.072 | 509,459 | -0.15(-1.79%) |
Jul 27, 2012 | 8.047 | 8.238 | 7.957 | 8.219 | 656,970 | +0.20(+2.47%) |
Jul 26, 2012 | 8.143 | 8.143 | 8.009 | 8.021 | 587,693 | +0.01(+0.08%) |
Jul 25, 2012 | 8.149 | 8.149 | 8.009 | 8.015 | 707,818 | -0.07(-0.87%) |
Jul 24, 2012 | 8.143 | 8.155 | 8.034 | 8.085 | 1,535,651 | -0.01(-0.08%) |
Jul 23, 2012 | 7.996 | 8.130 | 7.983 | 8.092 | 776,630 | -0.08(-0.94%) |
Jul 20, 2012 | 8.092 | 8.181 | 8.053 | 8.168 | 1,080,885 | -0.03(-0.39%) |
Jul 19, 2012 | 8.519 | 8.730 | 8.168 | 8.200 | 2,407,777 | -0.57(-6.55%) |
Jul 18, 2012 | 8.813 | 8.864 | 8.698 | 8.775 | 1,194,767 | -0.04(-0.51%) |
Jul 17, 2012 | 8.737 | 8.852 | 8.666 | 8.820 | 824,648 | +0.10(+1.17%) |
Jul 16, 2012 | 8.673 | 8.743 | 8.571 | 8.717 | 801,215 | +0.03(+0.37%) |
Jul 13, 2012 | 8.494 | 8.717 | 8.481 | 8.686 | 865,365 | +0.20(+2.33%) |
Jul 12, 2012 | 8.449 | 8.532 | 8.424 | 8.488 | 1,108,916 | -0.03(-0.37%) |
Jul 11, 2012 | 8.500 | 8.558 | 8.456 | 8.519 | 799,256 | +0.05(+0.60%) |
Jul 10, 2012 | 8.519 | 8.564 | 8.385 | 8.468 | 668,231 | -0.01(-0.08%) |
Jul 09, 2012 | 8.462 | 8.532 | 8.360 | 8.475 | 740,309 | -0.05(-0.56%) |
Jul 06, 2012 | 8.462 | 8.564 | 8.411 | 8.523 | 504,125 | -0.05(-0.56%) |
Jul 05, 2012 | 8.615 | 8.705 | 8.542 | 8.571 | 602,587 | -0.08(-0.96%) |
Jul 03, 2012 | 8.513 | 8.654 | 8.488 | 8.654 | 695,016 | +0.12(+1.42%) |