Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.950 | 8.004 | 7.912 | 7.933 | 2,493,260 | -0.06(-0.76%) |
Sep 27, 2012 | 7.970 | 8.060 | 7.924 | 7.994 | 5,446,177 | +0.03(+0.37%) |
Sep 26, 2012 | 7.977 | 8.040 | 7.946 | 7.965 | 3,200,121 | +0.01(+0.09%) |
Sep 25, 2012 | 8.096 | 8.128 | 7.933 | 7.958 | 3,755,761 | -0.12(-1.48%) |
Sep 24, 2012 | 7.975 | 8.113 | 7.960 | 8.077 | 4,223,271 | +0.07(+0.82%) |
Sep 21, 2012 | 7.963 | 8.036 | 7.929 | 8.011 | 5,173,661 | +0.12(+1.57%) |
Sep 20, 2012 | 8.006 | 8.016 | 7.875 | 7.887 | 5,067,870 | -0.14(-1.76%) |
Sep 19, 2012 | 8.101 | 8.145 | 8.023 | 8.028 | 4,514,015 | -0.05(-0.63%) |
Sep 18, 2012 | 8.182 | 8.211 | 8.074 | 8.079 | 2,890,340 | -0.13(-1.57%) |
Sep 17, 2012 | 8.250 | 8.313 | 8.206 | 8.208 | 2,656,602 | -0.08(-0.91%) |
Sep 14, 2012 | 8.199 | 8.330 | 8.164 | 8.284 | 3,646,373 | +0.12(+1.46%) |
Sep 13, 2012 | 8.143 | 8.237 | 8.087 | 8.164 | 4,421,415 | +0.04(+0.54%) |
Sep 12, 2012 | 8.077 | 8.133 | 8.019 | 8.121 | 2,486,891 | +0.07(+0.88%) |
Sep 11, 2012 | 8.026 | 8.099 | 8.026 | 8.050 | 1,894,385 | +0.01(+0.15%) |
Sep 10, 2012 | 8.065 | 8.109 | 8.038 | 8.038 | 2,707,057 | -0.04(-0.48%) |
Sep 07, 2012 | 8.138 | 8.140 | 8.070 | 8.077 | 1,866,359 | -0.02(-0.21%) |
Sep 06, 2012 | 8.099 | 8.145 | 8.087 | 8.094 | 3,212,053 | +0.04(+0.51%) |
Sep 05, 2012 | 8.031 | 8.084 | 8.011 | 8.053 | 3,808,761 | +0.02(+0.30%) |
Sep 04, 2012 | 7.916 | 8.031 | 7.856 | 8.028 | 2,906,598 | +0.10(+1.23%) |
Aug 31, 2012 | 7.977 | 7.994 | 7.887 | 7.931 | 4,138,155 | -0.00(-0.03%) |
Aug 30, 2012 | 7.919 | 7.963 | 7.897 | 7.933 | 1,826,130 | -0.03(-0.34%) |
Aug 29, 2012 | 8.026 | 8.031 | 7.958 | 7.960 | 2,614,646 | -0.02(-0.24%) |
Aug 27, 2012 | 8.002 | 8.006 | 7.929 | 7.980 | 2,664,694 | -0.01(-0.15%) |
Aug 24, 2012 | 7.931 | 8.004 | 7.912 | 7.992 | 1,894,397 | +0.03(+0.43%) |
Aug 23, 2012 | 8.021 | 8.033 | 7.938 | 7.958 | 2,651,812 | -0.09(-1.18%) |
Aug 22, 2012 | 8.077 | 8.096 | 7.967 | 8.053 | 1,992,778 | -0.05(-0.66%) |
Aug 21, 2012 | 8.082 | 8.135 | 8.077 | 8.106 | 3,842,465 | +0.04(+0.45%) |
Aug 20, 2012 | 8.079 | 8.101 | 8.009 | 8.070 | 2,643,239 | -0.01(-0.15%) |
Aug 17, 2012 | 8.062 | 8.087 | 8.028 | 8.082 | 2,481,595 | +0.04(+0.54%) |
Aug 16, 2012 | 8.021 | 8.048 | 7.912 | 8.038 | 3,062,432 | +0.07(+0.84%) |
Aug 15, 2012 | 7.995 | 8.005 | 7.906 | 7.971 | 1,909,295 | -0.01(-0.15%) |
Aug 14, 2012 | 8.046 | 8.046 | 7.959 | 7.983 | 2,011,384 | -0.01(-0.18%) |
Aug 13, 2012 | 7.969 | 7.998 | 7.882 | 7.998 | 2,890,439 | +0.03(+0.42%) |
Aug 10, 2012 | 7.916 | 7.988 | 7.880 | 7.964 | 3,947,590 | +0.05(+0.67%) |
Aug 09, 2012 | 7.873 | 7.940 | 7.858 | 7.911 | 4,268,780 | +0.04(+0.55%) |
Aug 08, 2012 | 7.868 | 7.887 | 7.813 | 7.868 | 3,113,493 | -0.03(-0.40%) |
Aug 07, 2012 | 8.019 | 8.038 | 7.892 | 7.899 | 2,514,382 | -0.10(-1.29%) |
Aug 06, 2012 | 8.055 | 8.132 | 7.995 | 8.002 | 2,861,750 | -0.02(-0.30%) |
Aug 03, 2012 | 8.022 | 8.113 | 7.990 | 8.026 | 2,593,584 | +0.06(+0.72%) |
Aug 02, 2012 | 7.981 | 7.981 | 7.839 | 7.969 | 3,255,595 | -0.06(-0.78%) |
Aug 01, 2012 | 8.178 | 8.230 | 8.031 | 8.031 | 2,302,736 | -0.10(-1.24%) |
Jul 31, 2012 | 8.142 | 8.211 | 8.094 | 8.132 | 2,221,781 | +0.00(+0.00%) |
Jul 30, 2012 | 8.082 | 8.206 | 8.082 | 8.132 | 3,135,338 | +0.06(+0.80%) |
Jul 27, 2012 | 7.990 | 8.173 | 7.950 | 8.067 | 4,056,822 | +0.12(+1.48%) |
Jul 26, 2012 | 7.962 | 8.026 | 7.881 | 7.950 | 2,405,725 | +0.09(+1.16%) |
Jul 25, 2012 | 7.894 | 7.906 | 7.820 | 7.858 | 2,620,095 | +0.00(+0.03%) |
Jul 24, 2012 | 7.983 | 7.983 | 7.813 | 7.856 | 3,063,941 | -0.10(-1.30%) |
Jul 23, 2012 | 7.945 | 7.981 | 7.889 | 7.959 | 2,396,649 | -0.09(-1.13%) |
Jul 20, 2012 | 8.053 | 8.094 | 7.998 | 8.050 | 2,199,481 | -0.05(-0.65%) |
Jul 19, 2012 | 8.276 | 8.290 | 8.041 | 8.103 | 3,416,044 | -0.16(-1.89%) |
Jul 18, 2012 | 8.326 | 8.355 | 8.228 | 8.259 | 2,412,310 | -0.07(-0.81%) |
Jul 17, 2012 | 8.324 | 8.384 | 8.223 | 8.326 | 3,370,192 | +0.06(+0.73%) |
Jul 16, 2012 | 8.252 | 8.305 | 8.242 | 8.266 | 1,330,527 | +0.01(+0.15%) |
Jul 13, 2012 | 8.194 | 8.331 | 8.180 | 8.254 | 1,721,065 | +0.09(+1.15%) |
Jul 12, 2012 | 8.146 | 8.221 | 8.101 | 8.161 | 2,054,088 | -0.04(-0.47%) |
Jul 11, 2012 | 8.202 | 8.211 | 8.146 | 8.199 | 1,145,649 | +0.01(+0.15%) |
Jul 10, 2012 | 8.307 | 8.324 | 8.143 | 8.187 | 1,877,083 | -0.10(-1.16%) |
Jul 09, 2012 | 8.247 | 8.288 | 8.206 | 8.283 | 1,544,213 | +0.03(+0.35%) |
Jul 06, 2012 | 8.156 | 8.271 | 8.134 | 8.254 | 2,255,013 | +0.02(+0.23%) |
Jul 05, 2012 | 8.283 | 8.324 | 8.216 | 8.235 | 2,397,616 | -0.04(-0.52%) |
Jul 03, 2012 | 8.206 | 8.319 | 8.197 | 8.278 | 1,346,449 | +0.09(+1.11%) |