Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.402 | 8.445 | 8.367 | 8.427 | 119,156 | +0.06(+0.72%) |
Aug 30, 2012 | 8.380 | 8.432 | 8.307 | 8.367 | 162,052 | -0.01(-0.15%) |
Aug 29, 2012 | 8.423 | 8.423 | 8.298 | 8.380 | 304,161 | +0.02(+0.21%) |
Aug 27, 2012 | 8.350 | 8.367 | 8.328 | 8.363 | 208,342 | +0.03(+0.41%) |
Aug 24, 2012 | 8.311 | 8.350 | 8.212 | 8.328 | 197,552 | +0.05(+0.62%) |
Aug 23, 2012 | 8.255 | 8.277 | 8.229 | 8.277 | 139,026 | +0.05(+0.58%) |
Aug 22, 2012 | 8.199 | 8.234 | 8.199 | 8.229 | 112,933 | +0.07(+0.84%) |
Aug 21, 2012 | 8.294 | 8.324 | 8.147 | 8.160 | 138,014 | -0.11(-1.30%) |
Aug 20, 2012 | 8.156 | 8.277 | 7.958 | 8.268 | 223,386 | +0.06(+0.79%) |
Aug 17, 2012 | 8.238 | 8.238 | 8.165 | 8.203 | 163,255 | -0.07(-0.83%) |
Aug 16, 2012 | 8.165 | 8.294 | 8.160 | 8.272 | 352,739 | +0.13(+1.59%) |
Aug 15, 2012 | 8.156 | 8.277 | 8.126 | 8.143 | 402,450 | -0.02(-0.21%) |
Aug 14, 2012 | 8.135 | 8.178 | 8.087 | 8.160 | 436,867 | +0.03(+0.32%) |
Aug 13, 2012 | 8.100 | 8.139 | 8.053 | 8.135 | 1,234,150 | +0.06(+0.80%) |
Aug 10, 2012 | 8.087 | 8.139 | 8.031 | 8.070 | 261,986 | +0.02(+0.27%) |
Aug 09, 2012 | 8.100 | 8.139 | 8.035 | 8.048 | 283,820 | -0.06(-0.69%) |
Aug 08, 2012 | 8.109 | 8.136 | 8.091 | 8.104 | 143,424 | +0.03(+0.37%) |
Aug 07, 2012 | 8.079 | 8.147 | 8.066 | 8.074 | 221,038 | +0.06(+0.70%) |
Aug 06, 2012 | 8.117 | 8.139 | 8.018 | 8.018 | 275,399 | -0.05(-0.64%) |
Aug 03, 2012 | 8.066 | 8.139 | 7.919 | 8.070 | 268,594 | +0.05(+0.64%) |
Aug 02, 2012 | 8.031 | 8.066 | 7.941 | 8.018 | 200,580 | +0.00(+0.00%) |
Aug 01, 2012 | 7.966 | 8.018 | 7.962 | 8.018 | 191,951 | +0.09(+1.20%) |
Jul 31, 2012 | 7.932 | 7.941 | 7.889 | 7.923 | 607,851 | +0.02(+0.22%) |
Jul 30, 2012 | 7.936 | 7.975 | 7.859 | 7.906 | 159,033 | +0.00(+0.00%) |
Jul 27, 2012 | 7.816 | 7.919 | 7.816 | 7.906 | 204,477 | +0.10(+1.27%) |
Jul 26, 2012 | 7.816 | 7.829 | 7.760 | 7.807 | 169,776 | +0.08(+1.00%) |
Jul 25, 2012 | 7.833 | 7.837 | 7.717 | 7.730 | 277,716 | -0.07(-0.94%) |
Jul 24, 2012 | 7.898 | 7.919 | 7.781 | 7.803 | 221,806 | -0.05(-0.66%) |
Jul 23, 2012 | 7.867 | 7.880 | 7.814 | 7.854 | 166,943 | +0.00(+0.05%) |
Jul 20, 2012 | 7.842 | 7.854 | 7.824 | 7.850 | 124,529 | +0.01(+0.16%) |
Jul 19, 2012 | 7.842 | 7.842 | 7.808 | 7.837 | 129,313 | -0.00(-0.05%) |
Jul 18, 2012 | 7.885 | 7.885 | 7.747 | 7.842 | 159,132 | -0.00(-0.05%) |
Jul 17, 2012 | 7.850 | 7.880 | 7.807 | 7.846 | 103,937 | -0.04(-0.55%) |
Jul 16, 2012 | 7.971 | 7.971 | 7.889 | 7.889 | 95,501 | -0.03(-0.44%) |
Jul 13, 2012 | 7.936 | 7.957 | 7.919 | 7.923 | 86,087 | +0.00(+0.06%) |
Jul 12, 2012 | 7.928 | 7.945 | 7.898 | 7.919 | 103,624 | -0.01(-0.11%) |
Jul 11, 2012 | 7.898 | 7.949 | 7.889 | 7.928 | 113,665 | +0.04(+0.49%) |
Jul 10, 2012 | 7.919 | 7.919 | 7.885 | 7.889 | 86,651 | +0.00(+0.00%) |
Jul 09, 2012 | 7.863 | 7.902 | 7.824 | 7.889 | 122,132 | +0.03(+0.38%) |
Jul 06, 2012 | 7.829 | 7.863 | 7.803 | 7.859 | 101,380 | +0.04(+0.50%) |
Jul 05, 2012 | 7.854 | 7.867 | 7.811 | 7.820 | 134,857 | +0.00(+0.00%) |
Jul 03, 2012 | 7.833 | 7.859 | 7.816 | 7.820 | 86,918 | +0.01(+0.17%) |
Jul 02, 2012 | 7.807 | 7.876 | 7.777 | 7.807 | 150,143 | +0.03(+0.44%) |
Jun 29, 2012 | 7.880 | 7.880 | 7.665 | 7.773 | 229,620 | +0.02(+0.28%) |
Jun 28, 2012 | 7.712 | 7.756 | 7.613 | 7.751 | 151,065 | +0.04(+0.50%) |
Jun 27, 2012 | 7.609 | 7.712 | 7.609 | 7.712 | 105,915 | +0.09(+1.24%) |
Jun 26, 2012 | 7.639 | 7.695 | 7.587 | 7.617 | 169,154 | +0.01(+0.08%) |
Jun 25, 2012 | 7.617 | 7.635 | 7.600 | 7.611 | 132,165 | +0.01(+0.09%) |
Jun 22, 2012 | 7.600 | 7.613 | 7.583 | 7.605 | 149,517 | +0.03(+0.40%) |
Jun 21, 2012 | 7.587 | 7.613 | 7.557 | 7.574 | 171,557 | +0.02(+0.29%) |
Jun 20, 2012 | 7.585 | 7.786 | 7.510 | 7.553 | 159,534 | +0.01(+0.11%) |
Jun 19, 2012 | 7.458 | 7.592 | 7.449 | 7.544 | 164,016 | +0.09(+1.16%) |
Jun 18, 2012 | 7.471 | 7.497 | 7.454 | 7.458 | 69,912 | -0.03(-0.35%) |
Jun 15, 2012 | 7.549 | 7.557 | 7.475 | 7.484 | 191,259 | -0.11(-1.47%) |
Jun 14, 2012 | 13.41 | 7.596 | 7.570 | 7.596 | 66,268 | +0.02(+0.23%) |
Jun 13, 2012 | 7.617 | 7.617 | 7.475 | 7.579 | 109,420 | -0.02(-0.28%) |
Jun 12, 2012 | 7.639 | 7.643 | 7.540 | 7.600 | 112,195 | +0.06(+0.74%) |
Jun 11, 2012 | 7.678 | 7.678 | 7.518 | 7.544 | 602,520 | -0.00(-0.06%) |
Jun 08, 2012 | 7.605 | 7.609 | 7.432 | 7.549 | 161,679 | -0.06(-0.79%) |
Jun 07, 2012 | 7.648 | 7.648 | 7.514 | 7.609 | 123,770 | +0.06(+0.80%) |
Jun 06, 2012 | 7.574 | 7.579 | 7.493 | 7.549 | 272,004 | +0.03(+0.46%) |
Jun 05, 2012 | 7.424 | 7.514 | 7.424 | 7.514 | 80,530 | +0.09(+1.22%) |
Jun 04, 2012 | 7.566 | 7.583 | 7.424 | 7.424 | 91,107 | -0.12(-1.60%) |