Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.789 | 8.898 | 8.714 | 8.898 | 8,530 | +0.02(+0.28%) |
Sep 27, 2012 | 8.806 | 8.906 | 8.756 | 8.873 | 10,491 | +0.11(+1.23%) |
Sep 26, 2012 | 8.848 | 8.848 | 8.764 | 8.764 | 16,842 | -0.12(-1.40%) |
Sep 25, 2012 | 8.923 | 8.939 | 8.881 | 8.889 | 11,786 | -0.02(-0.28%) |
Sep 24, 2012 | 8.914 | 8.931 | 8.806 | 8.914 | 13,396 | -0.02(-0.28%) |
Sep 21, 2012 | 9.114 | 9.114 | 8.939 | 8.939 | 11,896 | -0.12(-1.38%) |
Sep 20, 2012 | 9.014 | 9.089 | 9.014 | 9.064 | 9,623 | +0.02(+0.28%) |
Sep 19, 2012 | 8.864 | 9.064 | 8.864 | 9.039 | 23,376 | +0.17(+1.97%) |
Sep 18, 2012 | 8.873 | 8.873 | 8.756 | 8.864 | 13,235 | +0.02(+0.19%) |
Sep 17, 2012 | 8.989 | 9.006 | 8.848 | 8.848 | 8,243 | -0.15(-1.67%) |
Sep 14, 2012 | 8.906 | 9.047 | 8.814 | 8.997 | 14,357 | +0.10(+1.12%) |
Sep 13, 2012 | 8.756 | 8.898 | 8.698 | 8.898 | 6,516 | +0.19(+2.20%) |
Sep 12, 2012 | 8.823 | 8.839 | 8.681 | 8.706 | 19,583 | -0.06(-0.65%) |
Sep 11, 2012 | 8.755 | 8.821 | 8.730 | 8.763 | 34,955 | +0.07(+0.76%) |
Sep 10, 2012 | 8.722 | 8.804 | 8.689 | 8.697 | 36,154 | -0.07(-0.75%) |
Sep 07, 2012 | 8.598 | 8.846 | 8.598 | 8.763 | 13,403 | +0.22(+2.61%) |
Sep 06, 2012 | 8.516 | 8.582 | 8.433 | 8.541 | 27,003 | +0.14(+1.67%) |
Sep 05, 2012 | 8.392 | 8.417 | 8.206 | 8.400 | 5,639 | -0.06(-0.68%) |
Sep 04, 2012 | 8.458 | 8.483 | 8.409 | 8.458 | 11,270 | +0.01(+0.10%) |
Aug 31, 2012 | 8.409 | 8.508 | 8.400 | 8.450 | 67,834 | +0.04(+0.49%) |
Aug 30, 2012 | 8.499 | 8.499 | 8.392 | 8.409 | 19,800 | -0.12(-1.45%) |
Aug 29, 2012 | 8.417 | 8.541 | 8.409 | 8.532 | 5,216 | +0.18(+2.17%) |
Aug 27, 2012 | 8.417 | 8.417 | 8.351 | 8.351 | 5,874 | -0.05(-0.59%) |
Aug 24, 2012 | 8.376 | 8.425 | 8.376 | 8.400 | 25,290 | +0.01(+0.10%) |
Aug 23, 2012 | 8.409 | 8.450 | 8.384 | 8.392 | 9,461 | -0.02(-0.29%) |
Aug 22, 2012 | 8.458 | 8.458 | 8.343 | 8.417 | 11,214 | -0.07(-0.78%) |
Aug 21, 2012 | 8.466 | 8.532 | 8.466 | 8.483 | 6,760 | +0.07(+0.78%) |
Aug 20, 2012 | 8.367 | 8.417 | 8.326 | 8.417 | 29,466 | +0.04(+0.49%) |
Aug 17, 2012 | 8.351 | 8.400 | 8.326 | 8.376 | 21,895 | +0.02(+0.30%) |
Aug 16, 2012 | 8.335 | 8.374 | 8.285 | 8.351 | 8,187 | +0.01(+0.15%) |
Aug 15, 2012 | 8.285 | 8.351 | 8.285 | 8.339 | 10,983 | +0.03(+0.35%) |
Aug 14, 2012 | 8.343 | 8.442 | 8.310 | 8.310 | 13,870 | -0.03(-0.40%) |
Aug 13, 2012 | 8.433 | 8.433 | 8.318 | 8.343 | 8,976 | -0.13(-1.56%) |
Aug 10, 2012 | 8.483 | 8.491 | 8.409 | 8.475 | 12,936 | +0.02(+0.19%) |
Aug 09, 2012 | 8.367 | 8.532 | 8.367 | 8.458 | 25,668 | +0.09(+1.08%) |
Aug 08, 2012 | 8.277 | 8.367 | 8.269 | 8.367 | 12,991 | +0.05(+0.59%) |
Aug 07, 2012 | 8.269 | 8.358 | 8.269 | 8.318 | 10,319 | +0.07(+0.90%) |
Aug 06, 2012 | 8.145 | 8.367 | 8.145 | 8.244 | 5,337 | +0.02(+0.30%) |
Aug 03, 2012 | 8.227 | 8.335 | 8.194 | 8.219 | 8,451 | +0.07(+0.91%) |
Aug 02, 2012 | 8.170 | 8.186 | 8.104 | 8.145 | 17,727 | -0.05(-0.60%) |
Aug 01, 2012 | 8.293 | 8.293 | 8.145 | 8.194 | 74,926 | -0.14(-1.68%) |
Jul 31, 2012 | 8.351 | 8.367 | 8.277 | 8.335 | 25,661 | +0.01(+0.10%) |
Jul 30, 2012 | 8.310 | 8.359 | 8.293 | 8.326 | 18,622 | -0.04(-0.49%) |
Jul 27, 2012 | 8.293 | 8.400 | 8.227 | 8.367 | 28,902 | +0.04(+0.50%) |
Jul 26, 2012 | 8.351 | 8.376 | 8.244 | 8.326 | 35,789 | +0.05(+0.60%) |
Jul 25, 2012 | 8.104 | 8.310 | 8.104 | 8.277 | 5,687 | +0.21(+2.55%) |
Jul 24, 2012 | 8.170 | 8.170 | 8.046 | 8.071 | 2,549 | -0.11(-1.31%) |
Jul 23, 2012 | 8.137 | 8.227 | 8.120 | 8.178 | 5,693 | -0.07(-0.80%) |
Jul 20, 2012 | 8.252 | 8.335 | 8.236 | 8.244 | 7,794 | -0.07(-0.79%) |
Jul 19, 2012 | 8.219 | 8.310 | 8.194 | 8.310 | 6,669 | +0.12(+1.41%) |
Jul 18, 2012 | 8.178 | 8.261 | 8.178 | 8.194 | 14,772 | -0.02(-0.20%) |
Jul 17, 2012 | 8.170 | 8.219 | 8.120 | 8.211 | 19,822 | +0.03(+0.40%) |
Jul 16, 2012 | 8.170 | 8.203 | 8.128 | 8.178 | 7,422 | +0.00(+0.00%) |
Jul 13, 2012 | 8.112 | 8.227 | 8.112 | 8.178 | 13,225 | +0.09(+1.12%) |
Jul 12, 2012 | 8.137 | 8.145 | 8.046 | 8.087 | 16,982 | -0.05(-0.61%) |
Jul 11, 2012 | 8.071 | 8.161 | 8.071 | 8.137 | 65,013 | +0.08(+1.02%) |
Jul 10, 2012 | 8.087 | 8.104 | 8.030 | 8.054 | 3,699 | +0.04(+0.51%) |
Jul 09, 2012 | 8.128 | 8.128 | 7.988 | 8.013 | 3,189 | -0.12(-1.52%) |
Jul 06, 2012 | 8.219 | 8.219 | 8.071 | 8.137 | 5,094 | -0.12(-1.40%) |
Jul 05, 2012 | 8.079 | 8.335 | 8.079 | 8.252 | 13,860 | +0.16(+2.04%) |
Jul 03, 2012 | 8.104 | 8.137 | 8.038 | 8.087 | 6,550 | +0.07(+0.82%) |