Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 8.215 | 8.303 | 8.215 | 8.303 | 172,919 | +0.10(+1.27%) |
Jun 29, 2012 | 8.188 | 8.199 | 8.115 | 8.199 | 206,673 | +0.07(+0.83%) |
Jun 28, 2012 | 8.121 | 8.141 | 8.100 | 8.131 | 137,628 | +0.02(+0.19%) |
Jun 27, 2012 | 8.110 | 8.162 | 8.100 | 8.115 | 185,700 | +0.02(+0.26%) |
Jun 26, 2012 | 8.100 | 8.105 | 8.068 | 8.095 | 220,285 | -0.01(-0.06%) |
Jun 25, 2012 | 8.110 | 8.110 | 8.064 | 8.100 | 118,641 | +0.03(+0.32%) |
Jun 22, 2012 | 8.068 | 8.100 | 8.042 | 8.074 | 180,877 | +0.04(+0.52%) |
Jun 21, 2012 | 8.058 | 8.063 | 8.032 | 8.032 | 121,117 | -0.01(-0.06%) |
Jun 20, 2012 | 8.037 | 8.063 | 8.011 | 8.037 | 131,784 | +0.01(+0.06%) |
Jun 19, 2012 | 8.006 | 8.032 | 7.969 | 8.032 | 106,413 | +0.06(+0.79%) |
Jun 18, 2012 | 7.896 | 7.974 | 7.886 | 7.969 | 179,677 | +0.11(+1.39%) |
Jun 15, 2012 | 7.938 | 7.952 | 7.781 | 7.860 | 230,623 | -0.08(-1.05%) |
Jun 14, 2012 | 8.016 | 8.027 | 7.938 | 7.943 | 192,067 | -0.10(-1.23%) |
Jun 13, 2012 | 7.985 | 8.048 | 7.974 | 8.042 | 227,034 | +0.07(+0.92%) |
Jun 12, 2012 | 7.959 | 7.980 | 7.943 | 7.969 | 142,387 | +0.02(+0.26%) |
Jun 11, 2012 | 7.959 | 7.969 | 7.928 | 7.948 | 94,289 | +0.02(+0.20%) |
Jun 08, 2012 | 7.855 | 7.948 | 7.855 | 7.933 | 146,301 | +0.05(+0.59%) |
Jun 07, 2012 | 7.943 | 7.954 | 7.845 | 7.886 | 203,485 | -0.05(-0.59%) |
Jun 06, 2012 | 7.850 | 7.933 | 7.836 | 7.933 | 194,779 | +0.08(+0.99%) |
Jun 05, 2012 | 7.865 | 7.886 | 7.829 | 7.855 | 92,769 | -0.02(-0.26%) |
Jun 04, 2012 | 7.839 | 7.886 | 7.767 | 7.876 | 245,529 | +0.04(+0.46%) |