Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.410 | 8.500 | 8.300 | 8.320 | 15,627 | -0.13(-1.54%) |
Sep 27, 2012 | 8.400 | 8.580 | 8.290 | 8.450 | 34,231 | +0.07(+0.84%) |
Sep 26, 2012 | 8.350 | 8.490 | 8.275 | 8.380 | 28,416 | +0.06(+0.72%) |
Sep 25, 2012 | 8.440 | 8.650 | 8.320 | 8.320 | 50,498 | -0.09(-1.07%) |
Sep 24, 2012 | 8.240 | 8.460 | 8.220 | 8.410 | 47,711 | +0.12(+1.45%) |
Sep 21, 2012 | 8.420 | 8.420 | 8.165 | 8.290 | 137,202 | +0.00(+0.00%) |
Sep 20, 2012 | 8.240 | 8.310 | 8.210 | 8.290 | 28,484 | +0.02(+0.24%) |
Sep 19, 2012 | 8.230 | 8.310 | 8.160 | 8.270 | 65,612 | +0.03(+0.36%) |
Sep 18, 2012 | 8.200 | 8.260 | 8.165 | 8.240 | 41,815 | +0.04(+0.49%) |
Sep 17, 2012 | 8.180 | 8.240 | 8.120 | 8.200 | 53,289 | -0.03(-0.36%) |
Sep 14, 2012 | 8.300 | 8.300 | 8.150 | 8.230 | 82,981 | -0.02(-0.24%) |
Sep 13, 2012 | 8.200 | 8.260 | 8.040 | 8.250 | 50,705 | +0.09(+1.10%) |
Sep 12, 2012 | 8.140 | 8.290 | 8.140 | 8.160 | 40,625 | +0.06(+0.74%) |
Sep 11, 2012 | 8.170 | 8.288 | 7.980 | 8.100 | 67,789 | -0.04(-0.49%) |
Sep 10, 2012 | 8.000 | 8.250 | 8.000 | 8.140 | 68,865 | +0.10(+1.24%) |
Sep 07, 2012 | 8.040 | 8.050 | 7.940 | 8.040 | 175,701 | +0.07(+0.88%) |
Sep 06, 2012 | 7.950 | 8.110 | 7.930 | 7.970 | 100,574 | +0.10(+1.27%) |
Sep 05, 2012 | 8.110 | 8.110 | 7.830 | 7.870 | 110,519 | -0.19(-2.36%) |
Sep 04, 2012 | 8.240 | 8.470 | 8.010 | 8.060 | 206,963 | +0.12(+1.51%) |
Aug 31, 2012 | 8.000 | 8.000 | 7.810 | 7.940 | 33,424 | -0.01(-0.13%) |
Aug 30, 2012 | 7.990 | 7.990 | 7.890 | 7.950 | 26,548 | -0.05(-0.62%) |
Aug 29, 2012 | 7.920 | 8.080 | 7.760 | 8.000 | 36,587 | +0.01(+0.13%) |
Aug 27, 2012 | 8.020 | 8.030 | 7.940 | 7.990 | 38,548 | -0.01(-0.12%) |
Aug 24, 2012 | 7.960 | 8.030 | 7.950 | 8.000 | 29,349 | +0.01(+0.13%) |
Aug 23, 2012 | 7.990 | 8.000 | 7.900 | 7.990 | 29,249 | +0.02(+0.25%) |
Aug 22, 2012 | 7.860 | 8.020 | 7.860 | 7.970 | 25,070 | +0.04(+0.50%) |
Aug 21, 2012 | 7.980 | 8.110 | 7.880 | 7.930 | 32,870 | -0.05(-0.63%) |
Aug 20, 2012 | 7.990 | 7.992 | 7.930 | 7.980 | 16,613 | -0.02(-0.25%) |
Aug 17, 2012 | 7.960 | 8.001 | 7.940 | 8.000 | 40,189 | +0.01(+0.13%) |
Aug 16, 2012 | 8.020 | 8.050 | 7.940 | 7.990 | 42,384 | -0.01(-0.12%) |
Aug 15, 2012 | 7.940 | 8.060 | 7.930 | 8.000 | 33,155 | +0.02(+0.25%) |
Aug 14, 2012 | 8.140 | 8.140 | 7.890 | 7.980 | 62,512 | -0.11(-1.36%) |
Aug 13, 2012 | 8.010 | 8.100 | 7.970 | 8.090 | 63,239 | +0.10(+1.25%) |
Aug 10, 2012 | 8.020 | 8.020 | 7.910 | 7.990 | 20,909 | -0.05(-0.62%) |
Aug 09, 2012 | 7.980 | 8.200 | 7.574 | 8.040 | 54,204 | +0.00(+0.00%) |
Aug 08, 2012 | 7.980 | 8.160 | 7.940 | 8.040 | 50,513 | +0.05(+0.63%) |
Aug 07, 2012 | 8.020 | 8.050 | 7.880 | 7.990 | 49,695 | +0.04(+0.50%) |
Aug 06, 2012 | 7.820 | 7.970 | 7.790 | 7.950 | 42,386 | +0.17(+2.19%) |
Aug 03, 2012 | 7.550 | 7.870 | 7.550 | 7.780 | 40,699 | +0.30(+4.01%) |
Aug 02, 2012 | 7.400 | 7.550 | 7.400 | 7.480 | 36,566 | +0.00(+0.00%) |
Aug 01, 2012 | 7.830 | 7.870 | 7.470 | 7.480 | 59,266 | -0.28(-3.61%) |
Jul 31, 2012 | 8.000 | 8.000 | 7.730 | 7.760 | 49,338 | -0.24(-3.00%) |
Jul 30, 2012 | 8.080 | 8.100 | 7.983 | 8.000 | 16,000 | -0.10(-1.23%) |
Jul 27, 2012 | 7.910 | 8.130 | 7.790 | 8.100 | 61,732 | +0.20(+2.53%) |
Jul 26, 2012 | 7.920 | 8.000 | 7.780 | 7.900 | 33,496 | +0.07(+0.89%) |
Jul 25, 2012 | 7.800 | 7.920 | 7.670 | 7.830 | 31,636 | +0.07(+0.90%) |
Jul 24, 2012 | 7.770 | 7.830 | 7.660 | 7.760 | 39,124 | -0.01(-0.13%) |
Jul 23, 2012 | 7.620 | 7.840 | 7.620 | 7.770 | 48,599 | +0.03(+0.39%) |
Jul 20, 2012 | 7.860 | 7.890 | 7.720 | 7.740 | 41,290 | -0.19(-2.40%) |
Jul 19, 2012 | 8.080 | 8.080 | 7.920 | 7.930 | 18,667 | -0.15(-1.86%) |
Jul 18, 2012 | 8.010 | 8.230 | 8.010 | 8.080 | 25,272 | +0.02(+0.25%) |
Jul 17, 2012 | 8.030 | 8.100 | 7.870 | 8.060 | 25,736 | +0.08(+1.00%) |
Jul 16, 2012 | 7.980 | 8.130 | 7.891 | 7.980 | 30,396 | +0.00(+0.00%) |
Jul 13, 2012 | 7.890 | 8.070 | 7.890 | 7.980 | 40,542 | +0.10(+1.27%) |
Jul 12, 2012 | 7.840 | 7.930 | 7.830 | 7.880 | 35,330 | -0.01(-0.13%) |
Jul 11, 2012 | 7.940 | 7.940 | 7.814 | 7.890 | 42,358 | -0.02(-0.25%) |
Jul 10, 2012 | 7.990 | 7.990 | 7.820 | 7.910 | 47,662 | -0.04(-0.50%) |
Jul 09, 2012 | 7.990 | 8.000 | 7.909 | 7.950 | 37,340 | -0.08(-1.00%) |
Jul 06, 2012 | 8.070 | 8.170 | 8.000 | 8.030 | 75,540 | -0.14(-1.71%) |
Jul 05, 2012 | 8.690 | 8.690 | 8.030 | 8.170 | 181,759 | -0.61(-6.95%) |
Jul 03, 2012 | 8.740 | 8.820 | 8.690 | 8.780 | 37,316 | +0.01(+0.11%) |