Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.495 | 8.553 | 8.283 | 8.476 | 419,018 | +0.06(+0.69%) |
Aug 30, 2012 | 8.350 | 8.427 | 8.312 | 8.418 | 345,285 | -0.03(-0.34%) |
Aug 29, 2012 | 8.360 | 8.524 | 8.355 | 8.447 | 401,678 | +0.18(+2.22%) |
Aug 27, 2012 | 8.177 | 8.312 | 8.080 | 8.263 | 315,374 | +0.13(+1.54%) |
Aug 24, 2012 | 8.254 | 8.292 | 8.119 | 8.138 | 693,753 | -0.16(-1.97%) |
Aug 23, 2012 | 8.418 | 8.427 | 8.244 | 8.302 | 353,588 | -0.13(-1.60%) |
Aug 22, 2012 | 8.572 | 8.659 | 8.427 | 8.437 | 276,185 | -0.16(-1.91%) |
Aug 21, 2012 | 8.678 | 8.880 | 8.544 | 8.601 | 772,727 | -0.04(-0.45%) |
Aug 20, 2012 | 8.688 | 8.688 | 8.456 | 8.639 | 547,587 | -0.11(-1.21%) |
Aug 17, 2012 | 8.524 | 8.755 | 8.456 | 8.745 | 613,335 | +0.18(+2.14%) |
Aug 16, 2012 | 8.437 | 8.582 | 8.341 | 8.562 | 471,452 | +0.10(+1.14%) |
Aug 15, 2012 | 8.234 | 8.466 | 8.234 | 8.466 | 710,709 | +0.18(+2.21%) |
Aug 14, 2012 | 8.418 | 8.485 | 8.206 | 8.283 | 672,818 | -0.10(-1.15%) |
Aug 13, 2012 | 8.234 | 8.379 | 8.138 | 8.379 | 729,855 | +0.11(+1.28%) |
Aug 10, 2012 | 8.186 | 8.292 | 8.061 | 8.273 | 453,304 | +0.07(+0.82%) |
Aug 09, 2012 | 8.061 | 8.254 | 7.916 | 8.206 | 592,034 | +0.15(+1.92%) |
Aug 08, 2012 | 7.964 | 8.090 | 7.945 | 8.051 | 460,996 | +0.01(+0.12%) |
Aug 07, 2012 | 7.839 | 8.080 | 7.791 | 8.042 | 594,224 | +0.25(+3.22%) |
Aug 06, 2012 | 7.723 | 7.858 | 7.675 | 7.791 | 882,954 | +0.07(+0.87%) |
Aug 03, 2012 | 7.733 | 7.887 | 7.425 | 7.723 | 921,478 | +0.15(+2.04%) |
Aug 02, 2012 | 7.521 | 7.781 | 7.482 | 7.569 | 582,554 | +0.02(+0.26%) |
Aug 01, 2012 | 7.781 | 7.829 | 7.550 | 7.550 | 630,054 | -0.21(-2.73%) |
Jul 31, 2012 | 7.858 | 7.984 | 7.752 | 7.762 | 670,343 | -0.11(-1.35%) |
Jul 30, 2012 | 8.186 | 8.244 | 7.868 | 7.868 | 666,088 | -0.32(-3.94%) |
Jul 27, 2012 | 7.984 | 8.196 | 7.887 | 8.191 | 962,770 | +0.23(+2.91%) |
Jul 26, 2012 | 7.936 | 8.003 | 7.829 | 7.960 | 816,514 | +0.18(+2.29%) |
Jul 25, 2012 | 7.521 | 7.887 | 7.511 | 7.781 | 812,341 | +0.30(+3.99%) |
Jul 24, 2012 | 7.425 | 7.531 | 7.347 | 7.482 | 1,350,636 | +0.08(+1.04%) |
Jul 23, 2012 | 7.531 | 7.540 | 7.357 | 7.405 | 1,343,069 | -0.34(-4.36%) |
Jul 20, 2012 | 7.704 | 7.849 | 7.588 | 7.743 | 959,671 | -0.07(-0.86%) |
Jul 19, 2012 | 7.974 | 8.119 | 7.637 | 7.810 | 1,043,063 | -0.16(-2.06%) |
Jul 18, 2012 | 7.791 | 8.022 | 7.733 | 7.974 | 928,232 | +0.20(+2.61%) |
Jul 17, 2012 | 7.839 | 7.849 | 7.646 | 7.772 | 517,803 | +0.00(+0.00%) |
Jul 16, 2012 | 7.781 | 7.849 | 7.675 | 7.772 | 994,311 | -0.04(-0.49%) |
Jul 13, 2012 | 7.791 | 7.936 | 7.743 | 7.810 | 815,926 | +0.05(+0.62%) |
Jul 12, 2012 | 7.743 | 7.801 | 7.608 | 7.762 | 773,169 | -0.08(-0.98%) |
Jul 11, 2012 | 7.829 | 7.945 | 7.752 | 7.839 | 615,761 | +0.06(+0.74%) |
Jul 10, 2012 | 7.926 | 8.051 | 7.666 | 7.781 | 1,692,876 | -0.10(-1.22%) |
Jul 09, 2012 | 7.897 | 8.003 | 7.772 | 7.878 | 1,021,962 | -0.05(-0.61%) |
Jul 06, 2012 | 8.148 | 8.148 | 7.887 | 7.926 | 534,880 | -0.36(-4.31%) |
Jul 05, 2012 | 8.215 | 8.369 | 8.215 | 8.283 | 853,855 | +0.01(+0.12%) |
Jul 03, 2012 | 8.273 | 8.331 | 8.206 | 8.273 | 490,552 | -0.06(-0.69%) |
Jul 02, 2012 | 8.302 | 8.341 | 8.051 | 8.331 | 786,327 | +0.10(+1.17%) |
Jun 29, 2012 | 8.061 | 8.273 | 8.007 | 8.234 | 756,259 | +0.38(+4.79%) |
Jun 28, 2012 | 7.714 | 7.868 | 7.627 | 7.858 | 974,414 | +0.05(+0.62%) |
Jun 27, 2012 | 7.473 | 7.839 | 7.434 | 7.810 | 836,591 | +0.37(+4.92%) |
Jun 26, 2012 | 7.492 | 7.608 | 7.410 | 7.444 | 553,034 | -0.04(-0.52%) |
Jun 25, 2012 | 7.598 | 7.714 | 7.473 | 7.482 | 580,931 | -0.24(-3.12%) |
Jun 22, 2012 | 7.550 | 7.743 | 7.492 | 7.723 | 2,696,301 | +0.20(+2.69%) |
Jun 21, 2012 | 7.858 | 7.916 | 7.492 | 7.521 | 620,885 | -0.37(-4.65%) |
Jun 20, 2012 | 7.849 | 8.013 | 7.810 | 7.887 | 418,363 | +0.06(+0.74%) |
Jun 19, 2012 | 7.656 | 7.955 | 7.598 | 7.829 | 491,727 | +0.21(+2.78%) |
Jun 18, 2012 | 7.405 | 7.617 | 7.405 | 7.617 | 497,969 | +0.14(+1.94%) |
Jun 15, 2012 | 7.367 | 7.608 | 7.367 | 7.473 | 942,841 | +0.14(+1.97%) |
Jun 14, 2012 | 7.299 | 7.410 | 7.183 | 7.328 | 663,326 | +0.06(+0.80%) |
Jun 13, 2012 | 7.386 | 7.434 | 7.222 | 7.270 | 432,766 | -0.13(-1.69%) |
Jun 12, 2012 | 7.328 | 7.434 | 7.251 | 7.396 | 464,555 | +0.11(+1.45%) |
Jun 11, 2012 | 7.666 | 7.694 | 7.290 | 7.290 | 545,973 | -0.25(-3.32%) |
Jun 08, 2012 | 7.338 | 7.559 | 7.270 | 7.540 | 475,102 | +0.16(+2.22%) |
Jun 07, 2012 | 7.685 | 7.772 | 7.328 | 7.376 | 871,260 | -0.21(-2.80%) |
Jun 06, 2012 | 7.482 | 7.666 | 7.453 | 7.588 | 464,448 | +0.21(+2.81%) |
Jun 05, 2012 | 7.357 | 7.473 | 7.318 | 7.381 | 824,397 | -0.00(-0.07%) |
Jun 04, 2012 | 7.232 | 7.444 | 7.232 | 7.386 | 1,170,197 | +0.17(+2.41%) |