Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.681 | 8.770 | 8.572 | 8.624 | 68,318 | -0.01(-0.12%) |
Aug 30, 2012 | 8.707 | 8.713 | 8.603 | 8.634 | 51,105 | -0.04(-0.48%) |
Aug 29, 2012 | 8.671 | 8.686 | 8.613 | 8.676 | 53,044 | +0.05(+0.54%) |
Aug 27, 2012 | 8.587 | 8.650 | 8.546 | 8.629 | 64,638 | +0.06(+0.67%) |
Aug 24, 2012 | 8.556 | 8.572 | 8.520 | 8.572 | 13,227 | +0.04(+0.43%) |
Aug 23, 2012 | 8.561 | 8.582 | 8.509 | 8.535 | 28,498 | +0.00(+0.00%) |
Aug 22, 2012 | 8.499 | 8.535 | 8.447 | 8.535 | 144,992 | +0.03(+0.31%) |
Aug 21, 2012 | 8.697 | 8.697 | 8.498 | 8.509 | 98,602 | -0.15(-1.75%) |
Aug 20, 2012 | 8.629 | 8.686 | 8.629 | 8.660 | 28,299 | +0.04(+0.42%) |
Aug 17, 2012 | 8.572 | 8.624 | 8.567 | 8.624 | 18,506 | +0.04(+0.43%) |
Aug 16, 2012 | 8.598 | 8.603 | 8.572 | 8.587 | 23,136 | +0.03(+0.37%) |
Aug 15, 2012 | 8.567 | 8.567 | 8.530 | 8.556 | 19,164 | +0.04(+0.47%) |
Aug 14, 2012 | 8.514 | 8.530 | 8.504 | 8.516 | 47,217 | +0.02(+0.20%) |
Aug 13, 2012 | 8.540 | 8.551 | 8.473 | 8.499 | 70,904 | -0.04(-0.46%) |
Aug 10, 2012 | 8.595 | 8.595 | 8.502 | 8.538 | 50,671 | -0.01(-0.06%) |
Aug 09, 2012 | 8.585 | 8.632 | 8.544 | 8.544 | 63,629 | -0.07(-0.78%) |
Aug 08, 2012 | 8.694 | 8.694 | 8.601 | 8.611 | 60,722 | -0.05(-0.60%) |
Aug 07, 2012 | 8.735 | 8.735 | 8.663 | 8.663 | 34,485 | -0.02(-0.24%) |
Aug 06, 2012 | 8.642 | 8.813 | 8.642 | 8.684 | 32,294 | +0.06(+0.72%) |
Aug 03, 2012 | 8.710 | 8.730 | 8.621 | 8.621 | 77,101 | -0.10(-1.19%) |
Aug 02, 2012 | 8.782 | 8.793 | 8.720 | 8.725 | 27,813 | -0.04(-0.41%) |
Aug 01, 2012 | 8.772 | 8.793 | 8.725 | 8.761 | 49,821 | +0.01(+0.12%) |
Jul 31, 2012 | 8.772 | 8.772 | 8.746 | 8.751 | 35,787 | -0.01(-0.06%) |
Jul 30, 2012 | 8.746 | 8.767 | 8.725 | 8.756 | 27,430 | -0.02(-0.18%) |
Jul 27, 2012 | 8.756 | 8.772 | 8.735 | 8.772 | 46,015 | +0.01(+0.12%) |
Jul 26, 2012 | 8.751 | 8.761 | 8.715 | 8.761 | 27,249 | +0.03(+0.30%) |
Jul 25, 2012 | 8.782 | 8.793 | 8.694 | 8.735 | 115,005 | -0.01(-0.06%) |
Jul 24, 2012 | 8.678 | 8.761 | 8.678 | 8.741 | 43,665 | +0.04(+0.48%) |
Jul 23, 2012 | 8.595 | 8.725 | 8.595 | 8.699 | 49,645 | +0.07(+0.78%) |
Jul 20, 2012 | 8.621 | 8.632 | 8.580 | 8.632 | 41,067 | +0.03(+0.30%) |
Jul 19, 2012 | 8.585 | 8.611 | 8.560 | 8.606 | 29,489 | +0.03(+0.30%) |
Jul 18, 2012 | 8.502 | 8.611 | 8.424 | 8.580 | 45,140 | +0.08(+0.92%) |
Jul 17, 2012 | 8.569 | 8.569 | 8.502 | 8.502 | 41,983 | -0.01(-0.12%) |
Jul 16, 2012 | 8.533 | 8.575 | 8.466 | 8.512 | 28,704 | +0.03(+0.37%) |
Jul 13, 2012 | 8.632 | 8.637 | 8.455 | 8.481 | 54,288 | -0.06(-0.73%) |
Jul 12, 2012 | 8.606 | 8.606 | 8.528 | 8.544 | 18,865 | -0.02(-0.28%) |
Jul 11, 2012 | 8.645 | 8.645 | 8.567 | 8.567 | 61,971 | -0.03(-0.30%) |
Jul 10, 2012 | 8.598 | 8.624 | 8.580 | 8.593 | 18,676 | +0.03(+0.30%) |
Jul 09, 2012 | 8.511 | 8.567 | 8.511 | 8.567 | 37,337 | +0.03(+0.30%) |
Jul 06, 2012 | 8.516 | 8.562 | 8.516 | 8.542 | 18,709 | -0.02(-0.18%) |
Jul 05, 2012 | 8.511 | 8.557 | 8.495 | 8.557 | 46,844 | +0.05(+0.61%) |
Jul 03, 2012 | 8.511 | 8.516 | 8.490 | 8.505 | 31,716 | -0.01(-0.12%) |
Jul 02, 2012 | 8.444 | 8.516 | 8.444 | 8.516 | 71,335 | +0.06(+0.67%) |
Jun 29, 2012 | 8.402 | 8.459 | 8.376 | 8.459 | 38,916 | +0.10(+1.15%) |
Jun 28, 2012 | 8.315 | 8.363 | 8.299 | 8.363 | 25,674 | +0.05(+0.65%) |
Jun 27, 2012 | 8.278 | 8.315 | 8.268 | 8.309 | 21,855 | +0.06(+0.69%) |
Jun 26, 2012 | 8.330 | 8.330 | 8.250 | 8.253 | 48,137 | +0.01(+0.06%) |
Jun 25, 2012 | 8.232 | 8.268 | 8.232 | 8.247 | 38,672 | -0.04(-0.44%) |
Jun 22, 2012 | 8.320 | 8.320 | 8.253 | 8.284 | 30,762 | -0.01(-0.06%) |
Jun 21, 2012 | 8.258 | 8.304 | 8.253 | 8.289 | 45,060 | +0.06(+0.69%) |
Jun 20, 2012 | 8.242 | 8.258 | 8.216 | 8.232 | 29,092 | +0.02(+0.19%) |
Jun 19, 2012 | 8.201 | 8.232 | 8.196 | 8.216 | 9,606 | +0.04(+0.51%) |
Jun 18, 2012 | 8.139 | 8.190 | 8.129 | 8.175 | 46,279 | +0.06(+0.76%) |
Jun 15, 2012 | 8.113 | 8.175 | 8.103 | 8.113 | 60,270 | -0.04(-0.51%) |
Jun 14, 2012 | 8.294 | 8.294 | 8.155 | 8.155 | 71,089 | -0.12(-1.43%) |
Jun 13, 2012 | 8.247 | 8.284 | 8.247 | 8.273 | 35,560 | -0.00(-0.04%) |
Jun 12, 2012 | 8.281 | 8.281 | 8.235 | 8.276 | 32,456 | +0.02(+0.25%) |
Jun 11, 2012 | 8.384 | 8.384 | 8.221 | 8.256 | 87,040 | -0.10(-1.23%) |
Jun 08, 2012 | 8.338 | 8.358 | 8.333 | 8.358 | 24,206 | +0.00(+0.00%) |
Jun 07, 2012 | 8.353 | 8.384 | 8.332 | 8.358 | 45,350 | -0.04(-0.43%) |
Jun 06, 2012 | 8.348 | 8.394 | 8.317 | 8.394 | 36,332 | +0.06(+0.74%) |
Jun 05, 2012 | 8.333 | 8.364 | 8.317 | 8.333 | 35,376 | -0.01(-0.06%) |
Jun 04, 2012 | 8.312 | 8.338 | 8.292 | 8.338 | 33,828 | +0.05(+0.62%) |