Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.545 | 8.545 | 8.425 | 8.425 | 112,650 | -0.07(-0.81%) |
Aug 30, 2012 | 8.556 | 8.556 | 8.454 | 8.494 | 46,193 | -0.09(-1.01%) |
Aug 29, 2012 | 8.614 | 8.661 | 8.570 | 8.581 | 61,677 | +0.00(+0.00%) |
Aug 27, 2012 | 8.556 | 8.661 | 8.494 | 8.581 | 35,113 | +0.05(+0.59%) |
Aug 24, 2012 | 8.480 | 8.621 | 8.454 | 8.530 | 40,097 | +0.01(+0.08%) |
Aug 23, 2012 | 8.690 | 8.726 | 8.476 | 8.523 | 91,076 | -0.17(-1.96%) |
Aug 22, 2012 | 8.679 | 8.751 | 8.635 | 8.693 | 60,942 | +0.04(+0.42%) |
Aug 21, 2012 | 8.624 | 8.881 | 8.621 | 8.657 | 125,684 | +0.04(+0.46%) |
Aug 20, 2012 | 8.436 | 8.632 | 8.436 | 8.617 | 91,325 | +0.15(+1.75%) |
Aug 17, 2012 | 8.404 | 8.483 | 8.389 | 8.469 | 110,067 | +0.04(+0.43%) |
Aug 16, 2012 | 8.433 | 8.451 | 8.360 | 8.433 | 148,730 | +0.00(+0.04%) |
Aug 15, 2012 | 8.360 | 8.433 | 8.360 | 8.429 | 172,214 | +0.03(+0.30%) |
Aug 14, 2012 | 8.429 | 8.451 | 8.393 | 8.404 | 106,535 | -0.01(-0.13%) |
Aug 13, 2012 | 8.375 | 8.422 | 8.295 | 8.415 | 47,632 | +0.01(+0.13%) |
Aug 10, 2012 | 8.396 | 8.415 | 8.339 | 8.404 | 42,109 | +0.01(+0.13%) |
Aug 09, 2012 | 8.407 | 8.447 | 8.382 | 8.393 | 62,522 | -0.04(-0.43%) |
Aug 08, 2012 | 8.415 | 8.451 | 8.393 | 8.429 | 91,739 | -0.01(-0.17%) |
Aug 07, 2012 | 8.451 | 8.465 | 8.418 | 8.443 | 147,017 | +0.01(+0.09%) |
Aug 06, 2012 | 8.469 | 8.498 | 8.425 | 8.436 | 91,164 | +0.00(+0.04%) |
Aug 03, 2012 | 8.339 | 8.480 | 8.339 | 8.433 | 138,747 | +0.18(+2.15%) |
Aug 02, 2012 | 8.252 | 8.310 | 8.208 | 8.255 | 169,227 | -0.02(-0.26%) |
Aug 01, 2012 | 8.487 | 8.487 | 8.277 | 8.277 | 156,274 | -0.17(-2.01%) |
Jul 31, 2012 | 8.339 | 8.516 | 8.339 | 8.447 | 239,390 | +0.11(+1.30%) |
Jul 30, 2012 | 8.491 | 8.541 | 8.335 | 8.339 | 101,891 | -0.17(-2.04%) |
Jul 27, 2012 | 8.483 | 8.556 | 8.480 | 8.512 | 187,980 | +0.02(+0.26%) |
Jul 26, 2012 | 8.494 | 8.643 | 8.436 | 8.491 | 185,316 | -0.00(-0.04%) |
Jul 25, 2012 | 8.530 | 8.556 | 8.476 | 8.494 | 109,694 | +0.01(+0.09%) |
Jul 24, 2012 | 8.443 | 8.523 | 8.433 | 8.487 | 188,861 | +0.10(+1.16%) |
Jul 23, 2012 | 8.367 | 8.447 | 8.339 | 8.389 | 131,906 | -0.10(-1.19%) |
Jul 20, 2012 | 8.458 | 8.549 | 8.422 | 8.491 | 151,546 | -0.03(-0.34%) |
Jul 19, 2012 | 8.585 | 8.595 | 8.472 | 8.519 | 120,721 | -0.05(-0.63%) |
Jul 18, 2012 | 8.494 | 8.581 | 8.494 | 8.574 | 205,896 | +0.04(+0.47%) |
Jul 17, 2012 | 8.530 | 8.567 | 8.454 | 8.534 | 238,295 | +0.02(+0.26%) |
Jul 16, 2012 | 8.494 | 8.556 | 8.469 | 8.512 | 157,133 | -0.02(-0.21%) |
Jul 13, 2012 | 8.433 | 8.548 | 8.425 | 8.530 | 215,329 | +0.11(+1.29%) |
Jul 12, 2012 | 8.393 | 8.440 | 8.391 | 8.422 | 151,988 | -0.02(-0.21%) |
Jul 11, 2012 | 8.436 | 8.462 | 8.422 | 8.440 | 215,832 | +0.00(+0.04%) |
Jul 10, 2012 | 8.440 | 8.465 | 8.393 | 8.436 | 99,520 | +0.03(+0.30%) |
Jul 09, 2012 | 8.346 | 8.425 | 8.346 | 8.411 | 246,214 | +0.03(+0.30%) |
Jul 06, 2012 | 8.378 | 8.415 | 8.342 | 8.386 | 94,450 | -0.03(-0.34%) |
Jul 05, 2012 | 8.418 | 8.465 | 8.393 | 8.415 | 158,813 | -0.02(-0.26%) |
Jul 03, 2012 | 8.415 | 8.447 | 8.364 | 8.436 | 67,488 | +0.04(+0.47%) |
Jul 02, 2012 | 8.415 | 8.440 | 8.342 | 8.396 | 158,409 | -0.02(-0.22%) |
Jun 29, 2012 | 8.451 | 8.469 | 8.364 | 8.415 | 207,087 | +0.02(+0.26%) |
Jun 28, 2012 | 8.357 | 8.433 | 8.244 | 8.393 | 185,029 | -0.00(-0.04%) |
Jun 27, 2012 | 8.324 | 8.422 | 8.291 | 8.396 | 134,086 | +0.11(+1.35%) |
Jun 26, 2012 | 8.263 | 8.339 | 8.183 | 8.284 | 70,781 | +0.04(+0.53%) |
Jun 25, 2012 | 8.234 | 8.270 | 8.161 | 8.241 | 55,786 | -0.07(-0.78%) |
Jun 22, 2012 | 8.335 | 8.360 | 8.277 | 8.306 | 184,755 | +0.05(+0.61%) |
Jun 21, 2012 | 8.375 | 8.404 | 8.190 | 8.255 | 133,873 | -0.15(-1.77%) |
Jun 20, 2012 | 8.458 | 8.469 | 8.367 | 8.404 | 89,797 | -0.02(-0.26%) |
Jun 19, 2012 | 8.407 | 8.476 | 8.353 | 8.425 | 175,820 | +0.03(+0.30%) |
Jun 18, 2012 | 8.451 | 8.480 | 8.396 | 8.400 | 111,744 | -0.10(-1.19%) |
Jun 15, 2012 | 8.465 | 8.567 | 8.465 | 8.501 | 242,117 | +0.01(+0.17%) |
Jun 14, 2012 | 8.353 | 8.505 | 8.353 | 8.487 | 106,856 | +0.12(+1.43%) |
Jun 13, 2012 | 8.393 | 8.519 | 8.313 | 8.367 | 98,299 | -0.03(-0.34%) |
Jun 12, 2012 | 8.386 | 8.443 | 8.296 | 8.396 | 115,291 | +0.05(+0.65%) |
Jun 11, 2012 | 8.450 | 8.450 | 8.339 | 8.343 | 158,660 | -0.05(-0.64%) |
Jun 08, 2012 | 8.318 | 8.454 | 8.278 | 8.396 | 403,623 | +0.03(+0.39%) |
Jun 07, 2012 | 8.396 | 8.450 | 8.353 | 8.364 | 172,218 | -0.01(-0.17%) |
Jun 06, 2012 | 8.343 | 8.434 | 8.343 | 8.379 | 254,605 | +0.09(+1.04%) |
Jun 05, 2012 | 8.339 | 8.461 | 8.292 | 8.292 | 226,725 | -0.09(-1.11%) |
Jun 04, 2012 | 8.310 | 8.432 | 8.267 | 8.386 | 143,647 | +0.11(+1.39%) |