Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.718 | 8.744 | 8.675 | 8.744 | 110,907 | +0.07(+0.79%) |
Sep 27, 2012 | 8.718 | 8.718 | 8.627 | 8.675 | 149,842 | -0.02(-0.18%) |
Sep 26, 2012 | 8.643 | 8.733 | 8.617 | 8.691 | 175,707 | +0.07(+0.80%) |
Sep 25, 2012 | 8.548 | 8.622 | 8.516 | 8.622 | 282,691 | +0.10(+1.12%) |
Sep 24, 2012 | 8.506 | 8.543 | 8.474 | 8.527 | 158,039 | +0.04(+0.44%) |
Sep 21, 2012 | 8.490 | 8.490 | 8.458 | 8.490 | 195,197 | +0.02(+0.19%) |
Sep 20, 2012 | 8.447 | 8.490 | 8.410 | 8.474 | 214,571 | +0.02(+0.25%) |
Sep 19, 2012 | 8.431 | 8.453 | 8.426 | 8.453 | 151,632 | +0.02(+0.25%) |
Sep 18, 2012 | 8.421 | 8.437 | 8.410 | 8.431 | 141,163 | +0.01(+0.06%) |
Sep 17, 2012 | 8.421 | 8.437 | 8.389 | 8.426 | 256,479 | +0.02(+0.19%) |
Sep 14, 2012 | 8.389 | 8.426 | 8.373 | 8.410 | 118,653 | +0.04(+0.51%) |
Sep 13, 2012 | 8.294 | 8.368 | 8.283 | 8.368 | 123,813 | +0.05(+0.64%) |
Sep 12, 2012 | 8.267 | 8.315 | 8.235 | 8.315 | 120,622 | +0.08(+0.97%) |
Sep 11, 2012 | 8.219 | 8.246 | 8.193 | 8.235 | 103,001 | +0.03(+0.32%) |
Sep 10, 2012 | 8.193 | 8.214 | 8.183 | 8.209 | 123,385 | +0.01(+0.13%) |
Sep 07, 2012 | 8.161 | 8.198 | 8.161 | 8.198 | 60,125 | +0.02(+0.26%) |
Sep 06, 2012 | 8.167 | 8.214 | 8.156 | 8.177 | 176,508 | +0.00(+0.00%) |
Sep 05, 2012 | 8.193 | 8.219 | 8.172 | 8.177 | 202,368 | +0.00(+0.00%) |
Sep 04, 2012 | 8.241 | 8.246 | 8.172 | 8.177 | 158,485 | -0.04(-0.51%) |
Aug 31, 2012 | 8.177 | 8.219 | 8.156 | 8.219 | 48,214 | +0.03(+0.39%) |
Aug 30, 2012 | 8.161 | 8.188 | 8.119 | 8.188 | 110,855 | +0.01(+0.06%) |
Aug 29, 2012 | 8.103 | 8.183 | 8.103 | 8.183 | 125,896 | +0.09(+1.17%) |
Aug 27, 2012 | 8.056 | 8.103 | 8.030 | 8.088 | 171,017 | +0.07(+0.85%) |
Aug 24, 2012 | 7.993 | 8.067 | 7.972 | 8.019 | 189,495 | +0.02(+0.20%) |
Aug 23, 2012 | 8.051 | 8.114 | 7.972 | 8.003 | 238,269 | -0.03(-0.39%) |
Aug 22, 2012 | 8.103 | 8.103 | 7.914 | 8.035 | 598,719 | -0.07(-0.85%) |
Aug 21, 2012 | 8.272 | 8.272 | 8.077 | 8.103 | 270,900 | -0.14(-1.73%) |
Aug 20, 2012 | 8.246 | 8.277 | 8.230 | 8.246 | 94,350 | -0.03(-0.38%) |
Aug 17, 2012 | 8.204 | 8.283 | 8.188 | 8.277 | 110,904 | +0.08(+1.03%) |
Aug 16, 2012 | 8.214 | 8.251 | 8.188 | 8.193 | 118,474 | +0.02(+0.26%) |
Aug 15, 2012 | 8.167 | 8.209 | 8.167 | 8.172 | 70,307 | +0.03(+0.32%) |
Aug 14, 2012 | 8.077 | 8.214 | 8.077 | 8.146 | 407,263 | +0.03(+0.32%) |
Aug 13, 2012 | 8.209 | 8.214 | 8.109 | 8.119 | 237,040 | -0.04(-0.52%) |
Aug 10, 2012 | 8.146 | 8.203 | 8.130 | 8.161 | 176,834 | +0.03(+0.32%) |
Aug 09, 2012 | 8.256 | 8.256 | 8.119 | 8.135 | 243,437 | -0.10(-1.21%) |
Aug 08, 2012 | 8.261 | 8.308 | 8.235 | 8.235 | 132,717 | -0.06(-0.70%) |
Aug 07, 2012 | 8.403 | 8.403 | 8.293 | 8.293 | 158,993 | -0.07(-0.88%) |
Aug 06, 2012 | 8.371 | 8.408 | 8.366 | 8.366 | 115,171 | +0.02(+0.19%) |
Aug 03, 2012 | 8.376 | 8.392 | 8.319 | 8.350 | 151,060 | +0.02(+0.25%) |
Aug 02, 2012 | 8.429 | 8.429 | 8.329 | 8.329 | 123,638 | -0.09(-1.12%) |
Aug 01, 2012 | 8.466 | 8.466 | 8.376 | 8.424 | 201,314 | +0.00(+0.00%) |
Jul 31, 2012 | 8.403 | 8.445 | 8.361 | 8.424 | 186,084 | +0.05(+0.56%) |
Jul 30, 2012 | 8.361 | 8.413 | 8.361 | 8.376 | 93,965 | +0.03(+0.31%) |
Jul 27, 2012 | 8.408 | 8.429 | 8.340 | 8.350 | 126,696 | -0.04(-0.50%) |
Jul 26, 2012 | 8.445 | 8.445 | 8.361 | 8.392 | 91,204 | -0.01(-0.06%) |
Jul 25, 2012 | 8.413 | 8.413 | 8.361 | 8.397 | 151,197 | +0.02(+0.19%) |
Jul 24, 2012 | 8.392 | 8.434 | 8.376 | 8.382 | 96,796 | -0.01(-0.12%) |
Jul 23, 2012 | 8.361 | 8.418 | 8.351 | 8.392 | 137,355 | +0.03(+0.31%) |
Jul 20, 2012 | 8.397 | 8.429 | 8.350 | 8.366 | 177,221 | -0.04(-0.44%) |
Jul 19, 2012 | 8.371 | 8.403 | 8.340 | 8.403 | 108,336 | +0.06(+0.75%) |
Jul 18, 2012 | 8.382 | 8.382 | 8.324 | 8.340 | 100,815 | -0.02(-0.19%) |
Jul 17, 2012 | 8.460 | 8.460 | 8.355 | 8.355 | 86,853 | -0.01(-0.13%) |
Jul 16, 2012 | 8.392 | 8.424 | 8.329 | 8.366 | 97,223 | -0.02(-0.25%) |
Jul 13, 2012 | 8.371 | 8.387 | 8.319 | 8.387 | 78,396 | +0.08(+0.95%) |
Jul 12, 2012 | 8.387 | 8.387 | 8.272 | 8.308 | 105,827 | -0.05(-0.63%) |
Jul 11, 2012 | 8.444 | 8.444 | 8.319 | 8.361 | 138,092 | -0.04(-0.50%) |
Jul 10, 2012 | 8.350 | 8.402 | 8.345 | 8.402 | 109,994 | +0.05(+0.63%) |
Jul 09, 2012 | 8.335 | 8.350 | 8.324 | 8.350 | 109,607 | +0.02(+0.19%) |
Jul 06, 2012 | 8.319 | 8.340 | 8.277 | 8.335 | 126,492 | -0.01(-0.06%) |
Jul 05, 2012 | 8.350 | 8.350 | 8.298 | 8.340 | 102,429 | -0.01(-0.13%) |
Jul 03, 2012 | 8.303 | 8.350 | 8.272 | 8.350 | 144,637 | +0.05(+0.57%) |