Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.340 | 8.340 | 8.269 | 8.285 | 20,366 | -0.04(-0.51%) |
Aug 30, 2012 | 8.261 | 8.332 | 8.253 | 8.327 | 19,443 | +0.03(+0.32%) |
Aug 29, 2012 | 8.229 | 8.308 | 8.229 | 8.301 | 32,822 | +0.00(+0.00%) |
Aug 27, 2012 | 8.222 | 8.301 | 8.222 | 8.301 | 13,111 | +0.03(+0.38%) |
Aug 24, 2012 | 8.269 | 8.285 | 8.214 | 8.269 | 30,809 | +0.03(+0.33%) |
Aug 23, 2012 | 8.214 | 8.301 | 8.182 | 8.242 | 31,695 | +0.03(+0.35%) |
Aug 22, 2012 | 8.261 | 8.269 | 8.142 | 8.214 | 35,383 | +0.01(+0.10%) |
Aug 21, 2012 | 8.577 | 8.577 | 8.182 | 8.206 | 75,118 | -0.36(-4.24%) |
Aug 20, 2012 | 8.478 | 8.569 | 8.380 | 8.569 | 83,693 | +0.17(+1.98%) |
Aug 17, 2012 | 8.482 | 8.482 | 8.403 | 8.403 | 25,933 | -0.06(-0.65%) |
Aug 16, 2012 | 8.459 | 8.467 | 8.395 | 8.459 | 18,454 | +0.01(+0.09%) |
Aug 15, 2012 | 8.388 | 8.467 | 8.388 | 8.451 | 19,099 | +0.02(+0.28%) |
Aug 14, 2012 | 8.403 | 8.427 | 8.380 | 8.427 | 9,107 | +0.03(+0.37%) |
Aug 13, 2012 | 8.403 | 8.442 | 8.380 | 8.396 | 6,577 | -0.04(-0.46%) |
Aug 10, 2012 | 8.419 | 8.459 | 8.419 | 8.435 | 13,241 | -0.02(-0.28%) |
Aug 09, 2012 | 8.459 | 8.514 | 8.427 | 8.459 | 38,192 | +0.02(+0.19%) |
Aug 08, 2012 | 8.451 | 8.451 | 8.380 | 8.443 | 19,111 | +0.02(+0.19%) |
Aug 07, 2012 | 8.554 | 8.554 | 8.395 | 8.427 | 28,841 | -0.07(-0.84%) |
Aug 06, 2012 | 8.561 | 8.573 | 8.482 | 8.498 | 15,307 | -0.01(-0.09%) |
Aug 03, 2012 | 8.561 | 8.577 | 8.467 | 8.506 | 31,072 | -0.02(-0.28%) |
Aug 02, 2012 | 8.648 | 8.648 | 8.474 | 8.530 | 35,734 | -0.13(-1.46%) |
Aug 01, 2012 | 8.625 | 8.688 | 8.585 | 8.656 | 30,876 | +0.09(+1.11%) |
Jul 31, 2012 | 8.735 | 8.735 | 8.554 | 8.561 | 43,183 | -0.11(-1.28%) |
Jul 30, 2012 | 8.751 | 8.791 | 8.593 | 8.672 | 88,512 | -0.02(-0.27%) |
Jul 27, 2012 | 8.743 | 8.814 | 8.696 | 8.696 | 66,894 | -0.02(-0.18%) |
Jul 26, 2012 | 8.735 | 8.783 | 8.664 | 8.712 | 39,194 | -0.02(-0.18%) |
Jul 25, 2012 | 8.696 | 8.727 | 8.640 | 8.727 | 32,657 | +0.09(+1.10%) |
Jul 24, 2012 | 8.680 | 8.775 | 8.617 | 8.633 | 55,718 | +0.00(+0.01%) |
Jul 23, 2012 | 8.712 | 8.727 | 8.617 | 8.632 | 31,549 | -0.08(-0.94%) |
Jul 20, 2012 | 8.704 | 8.743 | 8.656 | 8.714 | 29,385 | +0.07(+0.85%) |
Jul 19, 2012 | 8.672 | 8.743 | 8.539 | 8.640 | 50,268 | +0.00(+0.05%) |
Jul 18, 2012 | 8.538 | 8.640 | 8.467 | 8.636 | 41,646 | +0.10(+1.15%) |
Jul 17, 2012 | 8.474 | 8.538 | 8.419 | 8.538 | 33,058 | +0.12(+1.41%) |
Jul 16, 2012 | 8.395 | 8.459 | 8.395 | 8.419 | 13,230 | +0.09(+1.14%) |
Jul 13, 2012 | 8.435 | 8.498 | 8.324 | 8.324 | 32,951 | -0.09(-1.13%) |
Jul 12, 2012 | 8.601 | 8.617 | 8.348 | 8.419 | 41,868 | -0.15(-1.75%) |
Jul 11, 2012 | 8.554 | 8.569 | 8.490 | 8.569 | 32,297 | +0.04(+0.46%) |
Jul 10, 2012 | 8.474 | 8.530 | 8.419 | 8.530 | 14,296 | +0.09(+1.10%) |
Jul 09, 2012 | 8.459 | 8.474 | 8.419 | 8.437 | 13,953 | +0.03(+0.40%) |
Jul 06, 2012 | 8.380 | 8.459 | 8.380 | 8.403 | 2,276 | -0.03(-0.37%) |
Jul 05, 2012 | 8.372 | 8.435 | 8.348 | 8.435 | 19,115 | +0.09(+1.14%) |
Jul 03, 2012 | 8.372 | 8.372 | 8.301 | 8.340 | 22,061 | +0.00(+0.04%) |
Jul 02, 2012 | 8.308 | 8.345 | 8.245 | 8.337 | 20,598 | +0.10(+1.21%) |
Jun 29, 2012 | 8.293 | 8.301 | 8.214 | 8.237 | 18,647 | +0.00(+0.00%) |
Jun 28, 2012 | 8.253 | 8.285 | 8.142 | 8.237 | 31,120 | +0.03(+0.35%) |
Jun 27, 2012 | 8.222 | 8.308 | 8.198 | 8.209 | 24,364 | -0.01(-0.15%) |
Jun 26, 2012 | 8.324 | 8.324 | 8.143 | 8.222 | 33,857 | -0.01(-0.10%) |
Jun 25, 2012 | 8.411 | 8.411 | 8.191 | 8.229 | 20,357 | -0.11(-1.33%) |
Jun 22, 2012 | 8.356 | 8.356 | 8.182 | 8.340 | 33,739 | +0.04(+0.48%) |
Jun 21, 2012 | 8.340 | 8.395 | 8.174 | 8.301 | 69,313 | -0.02(-0.19%) |
Jun 20, 2012 | 8.261 | 8.316 | 8.245 | 8.316 | 25,205 | +0.07(+0.86%) |
Jun 19, 2012 | 8.142 | 8.245 | 8.135 | 8.245 | 16,582 | +0.17(+2.15%) |
Jun 18, 2012 | 8.095 | 8.142 | 8.048 | 8.071 | 37,397 | +0.02(+0.20%) |
Jun 15, 2012 | 8.166 | 8.166 | 8.055 | 8.055 | 28,248 | -0.05(-0.59%) |
Jun 14, 2012 | 8.356 | 8.356 | 8.087 | 8.103 | 52,763 | -0.24(-2.84%) |
Jun 13, 2012 | 8.127 | 8.403 | 8.127 | 8.340 | 19,965 | +0.18(+2.23%) |
Jun 12, 2012 | 8.190 | 8.190 | 8.147 | 8.158 | 12,017 | +0.03(+0.39%) |
Jun 11, 2012 | 8.142 | 8.180 | 8.127 | 8.127 | 20,146 | +0.00(+0.00%) |
Jun 08, 2012 | 8.190 | 8.214 | 8.127 | 8.127 | 21,710 | -0.02(-0.29%) |
Jun 07, 2012 | 8.427 | 8.427 | 8.150 | 8.150 | 29,954 | -0.22(-2.64%) |
Jun 06, 2012 | 8.308 | 8.427 | 8.285 | 8.372 | 15,499 | +0.07(+0.86%) |
Jun 05, 2012 | 8.190 | 8.301 | 8.142 | 8.301 | 26,009 | +0.10(+1.25%) |
Jun 04, 2012 | 8.190 | 8.198 | 8.071 | 8.198 | 62,005 | +0.02(+0.23%) |