Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.968 | 8.182 | 7.968 | 8.113 | 18,307 | +0.08(+1.05%) |
Sep 27, 2012 | 8.029 | 8.029 | 8.021 | 8.029 | 1,558 | +0.08(+1.06%) |
Sep 26, 2012 | 7.884 | 8.021 | 7.884 | 7.945 | 1,646 | +0.07(+0.87%) |
Sep 25, 2012 | 7.968 | 8.029 | 7.876 | 7.876 | 24,287 | -0.01(-0.10%) |
Sep 24, 2012 | 8.014 | 8.075 | 7.838 | 7.884 | 1,846 | -0.13(-1.62%) |
Sep 21, 2012 | 8.151 | 8.167 | 7.800 | 8.014 | 28,592 | +0.02(+0.19%) |
Sep 20, 2012 | 7.937 | 8.090 | 7.937 | 7.998 | 5,030 | +0.04(+0.48%) |
Sep 19, 2012 | 7.731 | 8.052 | 7.731 | 7.960 | 3,381 | +0.05(+0.68%) |
Sep 18, 2012 | 8.082 | 8.167 | 7.907 | 7.907 | 6,496 | -0.09(-1.15%) |
Sep 17, 2012 | 8.304 | 8.304 | 7.998 | 7.998 | 546 | -0.23(-2.79%) |
Sep 14, 2012 | 8.105 | 8.228 | 7.998 | 8.228 | 8,219 | +0.20(+2.48%) |
Sep 13, 2012 | 8.113 | 8.228 | 7.991 | 8.029 | 12,814 | -0.14(-1.69%) |
Sep 12, 2012 | 7.998 | 8.205 | 7.738 | 8.167 | 3,069 | +0.15(+1.81%) |
Sep 11, 2012 | 8.197 | 8.235 | 8.021 | 8.021 | 16,885 | -0.44(-5.24%) |
Sep 10, 2012 | 8.327 | 8.465 | 8.069 | 8.465 | 4,789 | +0.21(+2.50%) |
Sep 07, 2012 | 8.373 | 8.373 | 8.090 | 8.258 | 3,483 | +0.00(+0.00%) |
Sep 06, 2012 | 8.243 | 8.373 | 8.178 | 8.258 | 6,175 | +0.11(+1.31%) |
Sep 05, 2012 | 8.113 | 8.373 | 8.113 | 8.151 | 4,395 | +0.02(+0.28%) |
Sep 04, 2012 | 8.006 | 8.297 | 8.006 | 8.128 | 12,119 | -0.02(-0.19%) |
Aug 31, 2012 | 8.232 | 8.232 | 8.144 | 8.144 | 822 | +0.08(+1.04%) |
Aug 30, 2012 | 7.953 | 8.411 | 7.953 | 8.060 | 2,622 | -0.35(-4.18%) |
Aug 29, 2012 | 8.511 | 8.511 | 8.411 | 8.411 | 1,068 | +0.01(+0.09%) |
Aug 27, 2012 | 8.373 | 8.411 | 8.373 | 8.404 | 4,979 | +0.01(+0.09%) |
Aug 24, 2012 | 8.396 | 8.396 | 8.396 | 8.396 | 277 | +0.31(+3.88%) |
Aug 23, 2012 | 8.113 | 8.228 | 8.029 | 8.082 | 1,957 | -0.17(-2.04%) |
Aug 22, 2012 | 8.557 | 8.587 | 8.167 | 8.251 | 919 | -0.35(-4.09%) |
Aug 21, 2012 | 8.442 | 8.794 | 8.320 | 8.602 | 2,772 | +0.21(+2.55%) |
Aug 20, 2012 | 8.320 | 8.404 | 8.320 | 8.388 | 1,203 | +0.05(+0.64%) |
Aug 17, 2012 | 8.342 | 8.365 | 8.335 | 8.335 | 2,675 | -0.07(-0.82%) |
Aug 16, 2012 | 8.365 | 8.411 | 8.365 | 8.404 | 2,976 | +0.05(+0.55%) |
Aug 15, 2012 | 8.266 | 8.358 | 8.136 | 8.358 | 2,118 | -0.05(-0.55%) |
Aug 14, 2012 | 8.419 | 8.419 | 8.396 | 8.404 | 923 | +0.11(+1.29%) |
Aug 13, 2012 | 8.205 | 8.297 | 7.654 | 8.297 | 1,477 | +0.18(+2.17%) |
Aug 10, 2012 | 8.205 | 8.441 | 8.067 | 8.121 | 3,975 | -0.14(-1.67%) |
Aug 09, 2012 | 7.868 | 8.258 | 7.868 | 8.258 | 1,103 | +0.31(+3.95%) |
Aug 08, 2012 | 8.450 | 8.450 | 7.876 | 7.945 | 4,548 | -0.41(-4.94%) |
Aug 07, 2012 | 8.480 | 8.480 | 8.197 | 8.358 | 2,934 | -0.13(-1.53%) |
Aug 06, 2012 | 8.641 | 8.641 | 7.953 | 8.488 | 1,380 | -0.10(-1.16%) |
Aug 03, 2012 | 7.823 | 8.664 | 7.823 | 8.587 | 3,116 | +0.93(+12.08%) |
Aug 02, 2012 | 7.723 | 7.891 | 7.570 | 7.662 | 11,852 | -0.03(-0.40%) |
Aug 01, 2012 | 7.578 | 7.830 | 7.578 | 7.693 | 9,336 | +0.05(+0.70%) |
Jul 31, 2012 | 7.685 | 7.685 | 7.639 | 7.639 | 9,359 | -0.05(-0.60%) |
Jul 30, 2012 | 8.021 | 8.021 | 6.553 | 7.685 | 22,086 | -0.31(-3.83%) |
Jul 27, 2012 | 7.654 | 8.235 | 7.654 | 7.991 | 30,493 | -0.64(-7.44%) |
Jul 26, 2012 | 8.702 | 8.862 | 8.603 | 8.633 | 3,643 | +0.08(+0.98%) |
Jul 25, 2012 | 8.564 | 8.625 | 8.549 | 8.549 | 1,719 | -0.02(-0.18%) |
Jul 24, 2012 | 8.526 | 8.572 | 8.526 | 8.564 | 1,947 | +0.05(+0.63%) |
Jul 23, 2012 | 8.511 | 8.862 | 8.450 | 8.511 | 4,760 | -0.10(-1.15%) |
Jul 20, 2012 | 8.855 | 9.054 | 8.610 | 8.610 | 6,082 | -0.38(-4.25%) |
Jul 19, 2012 | 8.992 | 8.992 | 8.992 | 8.992 | 991 | -0.15(-1.67%) |
Jul 18, 2012 | 8.992 | 9.145 | 8.992 | 9.145 | 1,690 | +0.26(+2.93%) |
Jul 17, 2012 | 8.702 | 8.931 | 8.702 | 8.885 | 2,257 | +0.31(+3.66%) |
Jul 16, 2012 | 8.541 | 8.933 | 8.450 | 8.572 | 17,189 | -0.51(-5.64%) |
Jul 13, 2012 | 8.710 | 9.084 | 8.572 | 9.084 | 4,311 | +0.46(+5.32%) |
Jul 12, 2012 | 8.511 | 8.710 | 8.511 | 8.625 | 3,435 | +0.11(+1.26%) |
Jul 11, 2012 | 8.526 | 8.526 | 8.495 | 8.518 | 1,987 | +0.02(+0.27%) |
Jul 10, 2012 | 8.580 | 8.602 | 8.495 | 8.495 | 5,911 | -0.16(-1.86%) |
Jul 09, 2012 | 8.518 | 8.687 | 8.518 | 8.656 | 2,044 | +0.05(+0.62%) |
Jul 06, 2012 | 8.602 | 8.618 | 8.602 | 8.602 | 925 | -0.18(-2.09%) |
Jul 05, 2012 | 8.580 | 8.824 | 8.580 | 8.786 | 4,103 | +0.15(+1.77%) |
Jul 03, 2012 | 8.450 | 8.786 | 8.297 | 8.633 | 3,043 | +0.22(+2.64%) |