Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.488 | 8.549 | 8.449 | 8.514 | 265,561 | +0.05(+0.61%) |
Sep 27, 2012 | 8.458 | 8.471 | 8.415 | 8.462 | 104,730 | +0.05(+0.56%) |
Sep 26, 2012 | 8.406 | 8.432 | 8.372 | 8.415 | 133,024 | +0.01(+0.10%) |
Sep 25, 2012 | 8.342 | 8.458 | 8.337 | 8.406 | 266,039 | +0.03(+0.31%) |
Sep 24, 2012 | 8.325 | 8.411 | 8.299 | 8.381 | 192,695 | +0.06(+0.73%) |
Sep 21, 2012 | 8.251 | 8.320 | 8.243 | 8.320 | 126,451 | +0.09(+1.05%) |
Sep 20, 2012 | 8.238 | 8.256 | 8.204 | 8.234 | 106,893 | +0.03(+0.37%) |
Sep 19, 2012 | 8.247 | 8.252 | 8.169 | 8.204 | 203,183 | -0.01(-0.10%) |
Sep 18, 2012 | 8.303 | 8.303 | 8.187 | 8.213 | 139,459 | -0.06(-0.73%) |
Sep 17, 2012 | 8.230 | 8.273 | 8.200 | 8.273 | 163,134 | +0.06(+0.73%) |
Sep 14, 2012 | 8.200 | 8.217 | 8.169 | 8.213 | 171,332 | +0.00(+0.00%) |
Sep 13, 2012 | 8.260 | 8.273 | 8.109 | 8.213 | 176,342 | -0.03(-0.37%) |
Sep 12, 2012 | 8.256 | 8.316 | 8.174 | 8.243 | 259,338 | -0.02(-0.21%) |
Sep 11, 2012 | 8.269 | 8.269 | 8.174 | 8.260 | 203,721 | -0.00(-0.05%) |
Sep 10, 2012 | 8.238 | 8.264 | 8.057 | 8.264 | 230,395 | +0.04(+0.47%) |
Sep 07, 2012 | 8.368 | 8.372 | 8.174 | 8.225 | 172,218 | -0.09(-1.14%) |
Sep 06, 2012 | 8.389 | 8.389 | 8.165 | 8.320 | 320,256 | -0.06(-0.67%) |
Sep 05, 2012 | 8.411 | 8.411 | 8.355 | 8.376 | 177,371 | -0.05(-0.56%) |
Sep 04, 2012 | 8.467 | 8.471 | 8.350 | 8.424 | 235,624 | -0.00(-0.05%) |
Aug 31, 2012 | 8.402 | 8.445 | 8.368 | 8.428 | 119,150 | +0.06(+0.72%) |
Aug 30, 2012 | 8.381 | 8.432 | 8.307 | 8.368 | 162,044 | -0.01(-0.15%) |
Aug 29, 2012 | 8.424 | 8.424 | 8.299 | 8.381 | 304,145 | +0.02(+0.21%) |
Aug 27, 2012 | 8.350 | 8.368 | 8.329 | 8.363 | 208,331 | +0.03(+0.41%) |
Aug 24, 2012 | 8.312 | 8.350 | 8.213 | 8.329 | 197,541 | +0.05(+0.62%) |
Aug 23, 2012 | 8.256 | 8.277 | 8.230 | 8.277 | 139,018 | +0.05(+0.58%) |
Aug 22, 2012 | 8.200 | 8.234 | 8.200 | 8.230 | 112,927 | +0.07(+0.84%) |
Aug 21, 2012 | 8.294 | 8.325 | 8.148 | 8.161 | 138,007 | -0.11(-1.30%) |
Aug 20, 2012 | 8.156 | 8.277 | 7.958 | 8.269 | 223,374 | +0.06(+0.79%) |
Aug 17, 2012 | 8.238 | 8.238 | 8.165 | 8.204 | 163,246 | -0.07(-0.83%) |
Aug 16, 2012 | 8.165 | 8.294 | 8.161 | 8.273 | 352,720 | +0.13(+1.59%) |
Aug 15, 2012 | 8.156 | 8.277 | 8.126 | 8.144 | 402,428 | -0.02(-0.21%) |
Aug 14, 2012 | 8.135 | 8.178 | 8.088 | 8.161 | 436,844 | +0.03(+0.32%) |
Aug 13, 2012 | 8.100 | 8.139 | 8.053 | 8.135 | 1,234,084 | +0.06(+0.80%) |
Aug 10, 2012 | 8.088 | 8.139 | 8.032 | 8.070 | 261,973 | +0.02(+0.27%) |
Aug 09, 2012 | 8.100 | 8.139 | 8.036 | 8.049 | 283,805 | -0.06(-0.69%) |
Aug 08, 2012 | 8.109 | 8.136 | 8.092 | 8.105 | 143,416 | +0.03(+0.37%) |
Aug 07, 2012 | 8.079 | 8.148 | 8.066 | 8.075 | 221,026 | +0.06(+0.70%) |
Aug 06, 2012 | 8.118 | 8.139 | 8.019 | 8.019 | 275,385 | -0.05(-0.64%) |
Aug 03, 2012 | 8.066 | 8.139 | 7.920 | 8.070 | 268,580 | +0.05(+0.64%) |
Aug 02, 2012 | 8.032 | 8.066 | 7.941 | 8.019 | 200,570 | +0.00(+0.00%) |
Aug 01, 2012 | 7.967 | 8.019 | 7.963 | 8.019 | 191,941 | +0.09(+1.20%) |
Jul 31, 2012 | 7.932 | 7.941 | 7.889 | 7.924 | 607,819 | +0.02(+0.22%) |
Jul 30, 2012 | 7.937 | 7.976 | 7.859 | 7.907 | 159,024 | +0.00(+0.00%) |
Jul 27, 2012 | 7.816 | 7.920 | 7.816 | 7.907 | 204,466 | +0.10(+1.27%) |
Jul 26, 2012 | 7.816 | 7.829 | 7.760 | 7.807 | 169,767 | +0.08(+1.00%) |
Jul 25, 2012 | 7.833 | 7.838 | 7.717 | 7.730 | 277,701 | -0.07(-0.94%) |
Jul 24, 2012 | 7.898 | 7.920 | 7.782 | 7.803 | 221,794 | -0.05(-0.66%) |
Jul 23, 2012 | 7.868 | 7.881 | 7.814 | 7.855 | 166,934 | +0.00(+0.05%) |
Jul 20, 2012 | 7.842 | 7.855 | 7.825 | 7.851 | 124,522 | +0.01(+0.16%) |
Jul 19, 2012 | 7.842 | 7.842 | 7.808 | 7.838 | 129,306 | -0.00(-0.05%) |
Jul 18, 2012 | 7.885 | 7.885 | 7.747 | 7.842 | 159,124 | -0.00(-0.05%) |
Jul 17, 2012 | 7.851 | 7.881 | 7.807 | 7.846 | 103,932 | -0.04(-0.55%) |
Jul 16, 2012 | 7.971 | 7.971 | 7.889 | 7.889 | 95,496 | -0.03(-0.44%) |
Jul 13, 2012 | 7.937 | 7.957 | 7.920 | 7.924 | 86,082 | +0.00(+0.06%) |
Jul 12, 2012 | 7.928 | 7.945 | 7.898 | 7.919 | 103,619 | -0.01(-0.11%) |
Jul 11, 2012 | 7.898 | 7.950 | 7.889 | 7.928 | 113,659 | +0.04(+0.49%) |
Jul 10, 2012 | 7.920 | 7.920 | 7.885 | 7.889 | 86,646 | +0.00(+0.00%) |
Jul 09, 2012 | 7.864 | 7.902 | 7.825 | 7.889 | 122,125 | +0.03(+0.38%) |
Jul 06, 2012 | 7.829 | 7.864 | 7.803 | 7.859 | 101,374 | +0.04(+0.50%) |
Jul 05, 2012 | 7.855 | 7.868 | 7.812 | 7.820 | 134,850 | +0.00(+0.00%) |
Jul 03, 2012 | 7.833 | 7.859 | 7.816 | 7.820 | 86,913 | +0.01(+0.17%) |