Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.674 | 8.700 | 8.632 | 8.700 | 111,466 | +0.07(+0.79%) |
Sep 27, 2012 | 8.674 | 8.674 | 8.584 | 8.632 | 150,596 | -0.02(-0.18%) |
Sep 26, 2012 | 8.600 | 8.690 | 8.574 | 8.648 | 176,591 | +0.07(+0.80%) |
Sep 25, 2012 | 8.505 | 8.579 | 8.474 | 8.579 | 284,115 | +0.09(+1.12%) |
Sep 24, 2012 | 8.463 | 8.500 | 8.431 | 8.484 | 158,834 | +0.04(+0.44%) |
Sep 21, 2012 | 8.447 | 8.447 | 8.416 | 8.447 | 196,180 | +0.02(+0.19%) |
Sep 20, 2012 | 8.405 | 8.447 | 8.368 | 8.431 | 215,651 | +0.02(+0.25%) |
Sep 19, 2012 | 8.389 | 8.410 | 8.384 | 8.410 | 152,396 | +0.02(+0.25%) |
Sep 18, 2012 | 8.379 | 8.394 | 8.368 | 8.389 | 141,874 | +0.01(+0.06%) |
Sep 17, 2012 | 8.379 | 8.394 | 8.347 | 8.384 | 257,771 | +0.02(+0.19%) |
Sep 14, 2012 | 8.347 | 8.384 | 8.331 | 8.368 | 119,251 | +0.04(+0.51%) |
Sep 13, 2012 | 8.252 | 8.326 | 8.242 | 8.326 | 124,436 | +0.05(+0.64%) |
Sep 12, 2012 | 8.226 | 8.273 | 8.194 | 8.273 | 121,229 | +0.08(+0.97%) |
Sep 11, 2012 | 8.178 | 8.205 | 8.152 | 8.194 | 103,519 | +0.03(+0.32%) |
Sep 10, 2012 | 8.152 | 8.173 | 8.142 | 8.168 | 124,006 | +0.01(+0.13%) |
Sep 07, 2012 | 8.121 | 8.157 | 8.121 | 8.157 | 60,428 | +0.02(+0.26%) |
Sep 06, 2012 | 8.126 | 8.173 | 8.115 | 8.136 | 177,397 | +0.00(+0.00%) |
Sep 05, 2012 | 8.152 | 8.178 | 8.131 | 8.136 | 203,387 | +0.00(+0.00%) |
Sep 04, 2012 | 8.199 | 8.205 | 8.131 | 8.136 | 159,283 | -0.04(-0.51%) |
Aug 31, 2012 | 8.136 | 8.178 | 8.115 | 8.178 | 48,457 | +0.03(+0.39%) |
Aug 30, 2012 | 8.121 | 8.147 | 8.079 | 8.147 | 111,413 | +0.01(+0.06%) |
Aug 29, 2012 | 8.063 | 8.142 | 8.063 | 8.142 | 126,530 | +0.09(+1.17%) |
Aug 27, 2012 | 8.016 | 8.063 | 7.990 | 8.047 | 171,878 | +0.07(+0.85%) |
Aug 24, 2012 | 7.953 | 8.026 | 7.932 | 7.979 | 190,449 | +0.02(+0.20%) |
Aug 23, 2012 | 8.010 | 8.073 | 7.932 | 7.963 | 239,469 | -0.03(-0.39%) |
Aug 22, 2012 | 8.063 | 8.063 | 7.874 | 7.995 | 601,734 | -0.07(-0.85%) |
Aug 21, 2012 | 8.231 | 8.231 | 8.037 | 8.063 | 272,264 | -0.14(-1.73%) |
Aug 20, 2012 | 8.205 | 8.236 | 8.189 | 8.205 | 94,825 | -0.03(-0.38%) |
Aug 17, 2012 | 8.163 | 8.241 | 8.147 | 8.236 | 111,463 | +0.08(+1.03%) |
Aug 16, 2012 | 8.173 | 8.210 | 8.147 | 8.152 | 119,071 | +0.02(+0.26%) |
Aug 15, 2012 | 8.126 | 8.168 | 8.126 | 8.131 | 70,661 | +0.03(+0.32%) |
Aug 14, 2012 | 8.037 | 8.173 | 8.037 | 8.105 | 409,313 | +0.03(+0.32%) |
Aug 13, 2012 | 8.168 | 8.173 | 8.068 | 8.079 | 238,233 | -0.04(-0.52%) |
Aug 10, 2012 | 8.105 | 8.162 | 8.089 | 8.121 | 177,724 | +0.03(+0.32%) |
Aug 09, 2012 | 8.214 | 8.214 | 8.079 | 8.094 | 244,662 | -0.10(-1.21%) |
Aug 08, 2012 | 8.220 | 8.267 | 8.194 | 8.194 | 133,385 | -0.06(-0.70%) |
Aug 07, 2012 | 8.361 | 8.361 | 8.251 | 8.251 | 159,793 | -0.07(-0.88%) |
Aug 06, 2012 | 8.329 | 8.366 | 8.324 | 8.324 | 115,751 | +0.02(+0.19%) |
Aug 03, 2012 | 8.335 | 8.350 | 8.277 | 8.308 | 151,820 | +0.02(+0.25%) |
Aug 02, 2012 | 8.387 | 8.387 | 8.288 | 8.288 | 124,260 | -0.09(-1.12%) |
Aug 01, 2012 | 8.423 | 8.423 | 8.335 | 8.381 | 202,327 | +0.00(+0.00%) |
Jul 31, 2012 | 8.361 | 8.402 | 8.319 | 8.381 | 187,021 | +0.05(+0.56%) |
Jul 30, 2012 | 8.319 | 8.371 | 8.319 | 8.335 | 94,438 | +0.03(+0.31%) |
Jul 27, 2012 | 8.366 | 8.387 | 8.298 | 8.308 | 127,334 | -0.04(-0.50%) |
Jul 26, 2012 | 8.402 | 8.402 | 8.319 | 8.350 | 91,663 | -0.01(-0.06%) |
Jul 25, 2012 | 8.371 | 8.371 | 8.319 | 8.355 | 151,958 | +0.02(+0.19%) |
Jul 24, 2012 | 8.350 | 8.392 | 8.335 | 8.340 | 97,283 | -0.01(-0.13%) |
Jul 23, 2012 | 8.319 | 8.376 | 8.309 | 8.350 | 138,047 | +0.03(+0.31%) |
Jul 20, 2012 | 8.355 | 8.387 | 8.308 | 8.324 | 178,113 | -0.04(-0.44%) |
Jul 19, 2012 | 8.329 | 8.361 | 8.299 | 8.361 | 108,882 | +0.06(+0.75%) |
Jul 18, 2012 | 8.340 | 8.340 | 8.282 | 8.298 | 101,323 | -0.02(-0.19%) |
Jul 17, 2012 | 8.418 | 8.418 | 8.314 | 8.314 | 87,291 | -0.01(-0.13%) |
Jul 16, 2012 | 8.350 | 8.381 | 8.288 | 8.324 | 97,713 | -0.02(-0.25%) |
Jul 13, 2012 | 8.329 | 8.345 | 8.277 | 8.345 | 78,791 | +0.08(+0.95%) |
Jul 12, 2012 | 8.345 | 8.345 | 8.230 | 8.267 | 106,360 | -0.05(-0.63%) |
Jul 11, 2012 | 8.402 | 8.402 | 8.277 | 8.319 | 138,787 | -0.04(-0.50%) |
Jul 10, 2012 | 8.308 | 8.360 | 8.303 | 8.360 | 110,548 | +0.05(+0.63%) |
Jul 09, 2012 | 8.293 | 8.308 | 8.282 | 8.308 | 110,159 | +0.02(+0.19%) |
Jul 06, 2012 | 8.277 | 8.298 | 8.236 | 8.293 | 127,128 | -0.01(-0.06%) |
Jul 05, 2012 | 8.308 | 8.308 | 8.256 | 8.298 | 102,945 | -0.01(-0.12%) |
Jul 03, 2012 | 8.262 | 8.308 | 8.231 | 8.308 | 145,365 | +0.05(+0.57%) |