Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.072 | 8.124 | 8.061 | 8.124 | 194,609 | +0.06(+0.79%) |
Sep 27, 2012 | 8.037 | 8.084 | 7.996 | 8.061 | 340,451 | +0.04(+0.50%) |
Sep 26, 2012 | 8.009 | 8.032 | 7.974 | 8.020 | 246,766 | +0.06(+0.73%) |
Sep 25, 2012 | 7.974 | 7.991 | 7.951 | 7.962 | 278,324 | +0.00(+0.00%) |
Sep 24, 2012 | 8.003 | 8.020 | 7.933 | 7.962 | 216,071 | -0.04(-0.51%) |
Sep 21, 2012 | 7.997 | 8.003 | 7.974 | 8.003 | 196,311 | +0.03(+0.44%) |
Sep 20, 2012 | 7.980 | 7.980 | 7.939 | 7.968 | 247,714 | +0.00(+0.00%) |
Sep 19, 2012 | 7.957 | 7.968 | 7.945 | 7.968 | 270,177 | +0.02(+0.22%) |
Sep 18, 2012 | 7.939 | 7.951 | 7.922 | 7.951 | 200,918 | +0.02(+0.22%) |
Sep 17, 2012 | 7.980 | 7.991 | 7.922 | 7.933 | 164,526 | -0.03(-0.44%) |
Sep 14, 2012 | 7.968 | 7.974 | 7.939 | 7.968 | 169,270 | -0.03(-0.36%) |
Sep 13, 2012 | 8.003 | 8.009 | 7.969 | 7.997 | 213,311 | +0.01(+0.14%) |
Sep 12, 2012 | 7.997 | 8.003 | 7.968 | 7.985 | 252,428 | -0.01(-0.07%) |
Sep 11, 2012 | 7.997 | 8.003 | 7.951 | 7.991 | 204,543 | +0.01(+0.14%) |
Sep 10, 2012 | 7.962 | 7.985 | 7.939 | 7.980 | 174,505 | +0.02(+0.29%) |
Sep 07, 2012 | 7.916 | 7.957 | 7.893 | 7.957 | 168,623 | +0.08(+0.95%) |
Sep 06, 2012 | 7.916 | 7.916 | 7.847 | 7.881 | 193,521 | +0.02(+0.22%) |
Sep 05, 2012 | 7.939 | 7.939 | 7.864 | 7.864 | 387,707 | -0.08(-1.02%) |
Sep 04, 2012 | 7.974 | 7.974 | 7.893 | 7.945 | 248,753 | -0.01(-0.15%) |
Aug 31, 2012 | 8.020 | 8.020 | 7.910 | 7.957 | 245,372 | -0.03(-0.43%) |
Aug 30, 2012 | 7.997 | 8.009 | 7.957 | 7.991 | 233,389 | -0.02(-0.29%) |
Aug 29, 2012 | 8.066 | 8.084 | 7.992 | 8.014 | 313,642 | -0.04(-0.50%) |
Aug 27, 2012 | 8.223 | 8.223 | 8.043 | 8.055 | 277,487 | -0.18(-2.18%) |
Aug 24, 2012 | 8.344 | 8.344 | 8.217 | 8.234 | 117,208 | +0.00(+0.00%) |
Aug 23, 2012 | 8.269 | 8.309 | 8.159 | 8.234 | 79,196 | +0.04(+0.49%) |
Aug 22, 2012 | 8.217 | 8.234 | 8.153 | 8.194 | 111,836 | -0.02(-0.28%) |
Aug 21, 2012 | 8.408 | 8.408 | 8.107 | 8.217 | 250,000 | -0.16(-1.93%) |
Aug 20, 2012 | 8.384 | 8.425 | 8.361 | 8.379 | 109,811 | -0.03(-0.41%) |
Aug 17, 2012 | 8.338 | 8.425 | 8.338 | 8.413 | 121,775 | +0.02(+0.28%) |
Aug 16, 2012 | 8.321 | 8.396 | 8.298 | 8.390 | 122,363 | +0.08(+0.97%) |
Aug 15, 2012 | 8.240 | 8.355 | 8.240 | 8.309 | 134,277 | +0.08(+0.91%) |
Aug 14, 2012 | 8.199 | 8.251 | 8.188 | 8.234 | 113,996 | +0.03(+0.42%) |
Aug 13, 2012 | 8.228 | 8.228 | 8.118 | 8.199 | 111,541 | -0.04(-0.53%) |
Aug 10, 2012 | 8.263 | 8.269 | 8.211 | 8.243 | 91,948 | -0.00(-0.04%) |
Aug 09, 2012 | 8.234 | 8.263 | 8.205 | 8.246 | 157,432 | +0.01(+0.14%) |
Aug 08, 2012 | 8.199 | 8.240 | 8.199 | 8.234 | 122,434 | +0.03(+0.42%) |
Aug 07, 2012 | 8.211 | 8.228 | 8.165 | 8.199 | 100,018 | -0.01(-0.07%) |
Aug 06, 2012 | 8.182 | 8.205 | 8.147 | 8.205 | 83,991 | +0.05(+0.64%) |
Aug 03, 2012 | 8.142 | 8.217 | 8.142 | 8.153 | 64,693 | -0.02(-0.28%) |
Aug 02, 2012 | 8.246 | 8.269 | 8.159 | 8.176 | 106,252 | -0.06(-0.70%) |
Aug 01, 2012 | 8.269 | 8.269 | 8.228 | 8.234 | 76,183 | -0.02(-0.28%) |
Jul 31, 2012 | 8.275 | 8.275 | 8.188 | 8.257 | 89,752 | +0.01(+0.14%) |
Jul 30, 2012 | 8.251 | 8.314 | 8.223 | 8.246 | 51,084 | -0.04(-0.49%) |
Jul 27, 2012 | 8.309 | 8.309 | 8.272 | 8.286 | 53,768 | -0.02(-0.28%) |
Jul 26, 2012 | 8.298 | 8.327 | 8.280 | 8.309 | 29,043 | +0.03(+0.42%) |
Jul 25, 2012 | 8.251 | 8.309 | 8.251 | 8.275 | 81,978 | +0.03(+0.35%) |
Jul 24, 2012 | 8.240 | 8.251 | 8.211 | 8.246 | 36,822 | +0.05(+0.56%) |
Jul 23, 2012 | 8.194 | 8.251 | 8.188 | 8.199 | 43,741 | +0.02(+0.28%) |
Jul 20, 2012 | 8.136 | 8.198 | 8.136 | 8.176 | 22,898 | +0.01(+0.18%) |
Jul 19, 2012 | 8.223 | 8.234 | 8.153 | 8.162 | 39,585 | -0.05(-0.60%) |
Jul 18, 2012 | 8.170 | 8.251 | 8.147 | 8.211 | 157,264 | +0.04(+0.50%) |
Jul 17, 2012 | 8.199 | 8.223 | 8.153 | 8.170 | 64,281 | -0.03(-0.35%) |
Jul 16, 2012 | 8.194 | 8.246 | 8.194 | 8.199 | 43,381 | -0.01(-0.14%) |
Jul 13, 2012 | 8.217 | 8.251 | 8.211 | 8.211 | 45,998 | -0.01(-0.14%) |
Jul 12, 2012 | 8.286 | 8.309 | 8.159 | 8.223 | 81,774 | -0.08(-0.97%) |
Jul 11, 2012 | 8.350 | 8.361 | 8.298 | 8.303 | 71,576 | -0.03(-0.42%) |
Jul 10, 2012 | 8.367 | 8.379 | 8.303 | 8.338 | 96,963 | -0.03(-0.35%) |
Jul 09, 2012 | 8.338 | 8.367 | 8.315 | 8.367 | 102,152 | +0.07(+0.84%) |
Jul 06, 2012 | 8.355 | 8.355 | 8.289 | 8.298 | 124,999 | -0.03(-0.42%) |
Jul 05, 2012 | 8.338 | 8.350 | 8.327 | 8.332 | 99,322 | +0.02(+0.28%) |
Jul 03, 2012 | 8.315 | 8.344 | 8.292 | 8.309 | 147,870 | +0.01(+0.14%) |