Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.674 | 8.768 | 8.627 | 8.668 | 1,924,381 | +0.03(+0.39%) |
Aug 30, 2012 | 8.648 | 8.681 | 8.607 | 8.634 | 519,973 | -0.04(-0.46%) |
Aug 29, 2012 | 8.755 | 8.755 | 8.661 | 8.674 | 1,206,834 | +0.12(+1.41%) |
Aug 27, 2012 | 8.587 | 8.594 | 8.500 | 8.553 | 946,127 | +0.03(+0.32%) |
Aug 24, 2012 | 8.412 | 8.527 | 8.372 | 8.527 | 1,980,329 | +0.07(+0.79%) |
Aug 23, 2012 | 8.365 | 8.493 | 8.312 | 8.459 | 2,069,131 | +0.06(+0.72%) |
Aug 22, 2012 | 8.352 | 8.399 | 8.305 | 8.399 | 815,437 | +0.01(+0.16%) |
Aug 21, 2012 | 8.466 | 8.520 | 8.372 | 8.385 | 2,028,211 | -0.08(-0.95%) |
Aug 20, 2012 | 8.580 | 8.580 | 8.446 | 8.466 | 1,436,735 | -0.11(-1.33%) |
Aug 17, 2012 | 8.540 | 8.614 | 8.513 | 8.580 | 1,714,484 | +0.00(+0.00%) |
Aug 16, 2012 | 8.540 | 8.580 | 8.432 | 8.580 | 2,626,061 | +0.06(+0.71%) |
Aug 15, 2012 | 8.399 | 8.520 | 8.365 | 8.520 | 2,922,094 | +0.10(+1.20%) |
Aug 14, 2012 | 8.432 | 8.473 | 8.352 | 8.419 | 2,461,825 | +0.07(+0.80%) |
Aug 13, 2012 | 8.211 | 8.352 | 8.197 | 8.352 | 1,629,001 | +0.10(+1.22%) |
Aug 10, 2012 | 8.157 | 8.258 | 8.123 | 8.251 | 1,226,436 | +0.09(+1.15%) |
Aug 09, 2012 | 8.130 | 8.217 | 8.117 | 8.157 | 1,040,028 | +0.01(+0.08%) |
Aug 08, 2012 | 8.157 | 8.204 | 8.117 | 8.150 | 2,376,973 | -0.01(-0.16%) |
Aug 07, 2012 | 8.271 | 8.271 | 8.130 | 8.164 | 3,196,699 | -0.03(-0.41%) |
Aug 06, 2012 | 8.097 | 8.278 | 8.076 | 8.197 | 1,367,502 | +0.11(+1.33%) |
Aug 03, 2012 | 8.056 | 8.197 | 7.996 | 8.090 | 1,914,258 | +0.07(+0.92%) |
Aug 02, 2012 | 7.908 | 8.083 | 7.834 | 8.016 | 1,802,006 | +0.06(+0.76%) |
Aug 01, 2012 | 8.110 | 8.150 | 7.935 | 7.955 | 1,243,410 | -0.10(-1.25%) |
Jul 31, 2012 | 8.144 | 8.251 | 8.023 | 8.056 | 2,089,699 | -0.08(-0.99%) |
Jul 30, 2012 | 8.150 | 8.204 | 8.070 | 8.137 | 743,111 | -0.01(-0.08%) |
Jul 27, 2012 | 7.929 | 8.184 | 7.929 | 8.144 | 866,527 | +0.24(+2.97%) |
Jul 26, 2012 | 7.942 | 8.043 | 7.868 | 7.908 | 833,791 | +0.05(+0.68%) |
Jul 25, 2012 | 7.922 | 7.996 | 7.828 | 7.855 | 1,103,718 | -0.01(-0.17%) |
Jul 24, 2012 | 7.915 | 7.935 | 7.828 | 7.868 | 1,012,085 | -0.05(-0.59%) |
Jul 23, 2012 | 7.908 | 7.976 | 7.895 | 7.915 | 624,360 | -0.11(-1.34%) |
Jul 20, 2012 | 8.016 | 8.056 | 7.976 | 8.023 | 699,928 | -0.07(-0.91%) |
Jul 19, 2012 | 8.130 | 8.177 | 8.050 | 8.097 | 797,372 | -0.04(-0.50%) |
Jul 18, 2012 | 8.123 | 8.244 | 8.070 | 8.137 | 817,591 | -0.03(-0.41%) |
Jul 17, 2012 | 8.056 | 8.238 | 7.949 | 8.170 | 1,172,767 | +0.18(+2.27%) |
Jul 16, 2012 | 8.009 | 8.050 | 7.868 | 7.989 | 1,938,188 | -0.01(-0.08%) |
Jul 13, 2012 | 7.976 | 8.150 | 7.949 | 7.996 | 2,370,614 | +0.04(+0.51%) |
Jul 12, 2012 | 7.855 | 8.002 | 7.828 | 7.955 | 1,453,694 | +0.04(+0.51%) |
Jul 11, 2012 | 7.895 | 7.942 | 7.828 | 7.915 | 1,011,005 | +0.01(+0.08%) |
Jul 10, 2012 | 7.989 | 8.056 | 7.861 | 7.908 | 1,762,944 | -0.03(-0.34%) |
Jul 09, 2012 | 7.969 | 8.002 | 7.882 | 7.935 | 1,238,926 | -0.07(-0.84%) |
Jul 06, 2012 | 7.902 | 8.023 | 7.868 | 8.002 | 765,248 | +0.01(+0.08%) |
Jul 05, 2012 | 7.976 | 8.036 | 7.949 | 7.996 | 796,453 | -0.01(-0.17%) |
Jul 03, 2012 | 7.982 | 8.009 | 7.955 | 8.009 | 920,749 | +0.01(+0.08%) |
Jul 02, 2012 | 7.747 | 8.002 | 7.747 | 8.002 | 1,222,570 | +0.16(+2.06%) |
Jun 29, 2012 | 7.667 | 7.841 | 7.640 | 7.841 | 1,334,378 | +0.34(+4.57%) |
Jun 28, 2012 | 7.438 | 7.513 | 7.317 | 7.499 | 1,111,853 | -0.03(-0.45%) |
Jun 27, 2012 | 7.438 | 7.586 | 7.349 | 7.532 | 1,716,659 | +0.09(+1.17%) |
Jun 26, 2012 | 7.378 | 7.512 | 7.351 | 7.445 | 1,961,731 | +0.06(+0.82%) |
Jun 25, 2012 | 7.398 | 7.472 | 7.324 | 7.384 | 1,377,499 | -0.09(-1.17%) |
Jun 22, 2012 | 7.593 | 7.606 | 7.431 | 7.472 | 2,945,063 | -0.06(-0.80%) |
Jun 21, 2012 | 7.640 | 7.660 | 7.519 | 7.532 | 1,705,301 | -0.10(-1.32%) |
Jun 20, 2012 | 7.599 | 7.687 | 7.566 | 7.633 | 1,938,463 | +0.01(+0.09%) |
Jun 19, 2012 | 7.626 | 7.707 | 7.586 | 7.626 | 3,203,959 | +0.05(+0.62%) |
Jun 18, 2012 | 7.499 | 7.619 | 7.485 | 7.579 | 3,133,518 | +0.06(+0.80%) |
Jun 15, 2012 | 7.546 | 7.566 | 7.499 | 7.519 | 5,263,772 | -0.01(-0.09%) |
Jun 14, 2012 | 7.492 | 7.593 | 7.452 | 7.525 | 2,166,749 | +0.02(+0.27%) |
Jun 13, 2012 | 7.532 | 7.646 | 7.472 | 7.505 | 1,536,062 | -0.03(-0.36%) |
Jun 12, 2012 | 7.492 | 7.552 | 7.425 | 7.532 | 1,094,986 | +0.04(+0.54%) |
Jun 11, 2012 | 7.714 | 7.747 | 7.452 | 7.492 | 1,087,525 | -0.17(-2.19%) |
Jun 08, 2012 | 7.539 | 7.687 | 7.539 | 7.660 | 1,317,771 | +0.09(+1.15%) |
Jun 07, 2012 | 7.761 | 7.781 | 7.539 | 7.572 | 1,507,317 | -0.07(-0.88%) |
Jun 06, 2012 | 7.552 | 7.680 | 7.492 | 7.640 | 1,158,987 | +0.16(+2.16%) |
Jun 05, 2012 | 7.304 | 7.519 | 7.243 | 7.478 | 2,901,027 | +0.15(+2.11%) |
Jun 04, 2012 | 7.404 | 7.418 | 7.203 | 7.324 | 1,829,376 | -0.07(-0.91%) |