Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.917 | 7.924 | 7.835 | 7.887 | 234,509 | +0.04(+0.54%) |
Aug 30, 2012 | 7.983 | 8.006 | 7.845 | 7.845 | 456,316 | -0.13(-1.58%) |
Aug 29, 2012 | 8.018 | 8.029 | 7.917 | 7.971 | 216,860 | +0.02(+0.24%) |
Aug 27, 2012 | 8.071 | 8.109 | 7.952 | 7.952 | 240,636 | -0.11(-1.33%) |
Aug 24, 2012 | 7.990 | 8.116 | 7.990 | 8.060 | 225,569 | +0.04(+0.47%) |
Aug 23, 2012 | 8.289 | 8.289 | 8.011 | 8.022 | 290,698 | -0.20(-2.45%) |
Aug 22, 2012 | 8.338 | 8.385 | 8.198 | 8.224 | 203,922 | -0.08(-1.01%) |
Aug 21, 2012 | 8.525 | 8.530 | 8.303 | 8.308 | 278,171 | -0.21(-2.42%) |
Aug 20, 2012 | 8.516 | 8.525 | 8.460 | 8.514 | 233,727 | +0.03(+0.36%) |
Aug 17, 2012 | 8.521 | 8.525 | 8.429 | 8.483 | 126,000 | +0.00(+0.00%) |
Aug 16, 2012 | 8.399 | 8.514 | 8.388 | 8.483 | 206,850 | +0.10(+1.14%) |
Aug 15, 2012 | 8.322 | 8.509 | 8.294 | 8.387 | 203,067 | +0.07(+0.84%) |
Aug 14, 2012 | 8.397 | 8.408 | 8.282 | 8.317 | 149,139 | +0.01(+0.11%) |
Aug 13, 2012 | 8.336 | 8.415 | 8.259 | 8.308 | 265,678 | -0.03(-0.34%) |
Aug 10, 2012 | 8.216 | 8.396 | 8.198 | 8.336 | 184,087 | +0.01(+0.17%) |
Aug 09, 2012 | 8.186 | 8.364 | 8.130 | 8.322 | 228,207 | +0.11(+1.37%) |
Aug 08, 2012 | 8.319 | 8.343 | 8.209 | 8.209 | 140,947 | -0.05(-0.65%) |
Aug 07, 2012 | 8.160 | 8.357 | 8.121 | 8.263 | 218,972 | +0.15(+1.90%) |
Aug 06, 2012 | 8.128 | 8.301 | 8.057 | 8.109 | 214,735 | -0.01(-0.17%) |
Aug 03, 2012 | 7.922 | 8.128 | 7.877 | 8.123 | 248,828 | +0.31(+3.98%) |
Aug 02, 2012 | 7.941 | 8.008 | 7.746 | 7.812 | 310,537 | -0.16(-2.02%) |
Aug 01, 2012 | 8.354 | 8.420 | 7.736 | 7.973 | 445,824 | -0.24(-2.88%) |
Jul 31, 2012 | 8.471 | 8.535 | 8.209 | 8.209 | 316,001 | -0.32(-3.73%) |
Jul 30, 2012 | 8.471 | 8.560 | 8.371 | 8.528 | 149,909 | +0.07(+0.80%) |
Jul 27, 2012 | 8.563 | 8.563 | 8.352 | 8.460 | 166,998 | -0.04(-0.50%) |
Jul 26, 2012 | 8.549 | 8.560 | 8.420 | 8.502 | 233,380 | +0.09(+1.11%) |
Jul 25, 2012 | 8.560 | 8.560 | 8.276 | 8.408 | 215,496 | +0.00(+0.06%) |
Jul 24, 2012 | 8.560 | 8.570 | 8.372 | 8.404 | 232,700 | -0.15(-1.80%) |
Jul 23, 2012 | 8.523 | 8.614 | 8.443 | 8.558 | 127,112 | -0.09(-1.08%) |
Jul 20, 2012 | 8.614 | 8.724 | 8.588 | 8.652 | 228,476 | +0.02(+0.22%) |
Jul 19, 2012 | 8.556 | 8.642 | 8.528 | 8.633 | 126,556 | +0.06(+0.74%) |
Jul 18, 2012 | 8.609 | 8.628 | 8.478 | 8.570 | 164,304 | -0.01(-0.08%) |
Jul 17, 2012 | 8.504 | 8.614 | 8.420 | 8.577 | 199,552 | +0.02(+0.27%) |
Jul 16, 2012 | 8.415 | 8.593 | 8.394 | 8.553 | 171,269 | +0.11(+1.27%) |
Jul 13, 2012 | 8.371 | 8.521 | 8.333 | 8.446 | 270,372 | +0.06(+0.67%) |
Jul 12, 2012 | 8.296 | 8.453 | 8.083 | 8.390 | 510,590 | -0.21(-2.39%) |
Jul 11, 2012 | 8.618 | 8.703 | 8.525 | 8.595 | 504,556 | +0.08(+0.94%) |
Jul 10, 2012 | 8.488 | 8.563 | 8.436 | 8.516 | 475,823 | +0.04(+0.43%) |
Jul 09, 2012 | 8.408 | 8.509 | 8.383 | 8.479 | 568,812 | +0.11(+1.35%) |
Jul 06, 2012 | 8.491 | 8.550 | 8.274 | 8.366 | 628,647 | -0.01(-0.18%) |
Jul 05, 2012 | 8.340 | 8.550 | 8.299 | 8.381 | 567,505 | +0.10(+1.24%) |
Jul 03, 2012 | 7.866 | 8.333 | 7.866 | 8.278 | 288,384 | +0.44(+5.64%) |
Jul 02, 2012 | 7.683 | 7.857 | 7.663 | 7.836 | 204,851 | +0.15(+1.93%) |
Jun 29, 2012 | 7.777 | 7.777 | 7.638 | 7.688 | 228,360 | +0.13(+1.72%) |
Jun 28, 2012 | 7.535 | 7.752 | 7.412 | 7.558 | 270,699 | +0.01(+0.12%) |
Jun 27, 2012 | 7.307 | 7.565 | 7.307 | 7.549 | 179,131 | +0.27(+3.73%) |
Jun 26, 2012 | 7.268 | 7.332 | 7.194 | 7.278 | 212,610 | +0.09(+1.27%) |
Jun 25, 2012 | 7.305 | 7.351 | 7.161 | 7.186 | 352,477 | -0.19(-2.57%) |
Jun 22, 2012 | 7.510 | 7.544 | 7.355 | 7.376 | 367,188 | -0.01(-0.15%) |
Jun 21, 2012 | 7.706 | 7.726 | 7.353 | 7.387 | 736,294 | -0.35(-4.51%) |
Jun 20, 2012 | 7.718 | 7.902 | 7.711 | 7.736 | 260,282 | -0.05(-0.67%) |
Jun 19, 2012 | 7.651 | 7.809 | 7.496 | 7.788 | 288,963 | +0.28(+3.80%) |
Jun 18, 2012 | 7.524 | 7.524 | 7.412 | 7.503 | 254,883 | -0.01(-0.18%) |
Jun 15, 2012 | 7.601 | 7.601 | 7.423 | 7.517 | 265,037 | +0.09(+1.26%) |
Jun 14, 2012 | 7.542 | 7.626 | 7.412 | 7.423 | 229,479 | -0.12(-1.57%) |
Jun 13, 2012 | 7.745 | 7.745 | 7.496 | 7.542 | 336,367 | -0.18(-2.36%) |
Jun 12, 2012 | 7.759 | 7.786 | 7.640 | 7.724 | 210,649 | +0.03(+0.39%) |
Jun 11, 2012 | 7.914 | 7.957 | 7.663 | 7.695 | 255,975 | -0.12(-1.55%) |
Jun 08, 2012 | 7.807 | 7.857 | 7.638 | 7.816 | 144,178 | -0.05(-0.64%) |
Jun 07, 2012 | 8.137 | 8.137 | 7.791 | 7.866 | 243,242 | -0.10(-1.32%) |
Jun 06, 2012 | 7.642 | 7.978 | 7.642 | 7.971 | 291,305 | +0.42(+5.62%) |
Jun 05, 2012 | 7.296 | 7.576 | 7.182 | 7.547 | 402,632 | +0.18(+2.48%) |
Jun 04, 2012 | 7.478 | 7.510 | 7.136 | 7.364 | 698,995 | -0.18(-2.42%) |