Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.791 | 8.820 | 8.739 | 8.769 | 123,859 | +0.11(+1.27%) |
Aug 30, 2012 | 8.732 | 8.732 | 8.659 | 8.659 | 30,188 | -0.12(-1.34%) |
Aug 29, 2012 | 8.783 | 8.783 | 8.739 | 8.776 | 20,347 | +0.04(+0.42%) |
Aug 27, 2012 | 8.775 | 8.776 | 8.739 | 8.739 | 28,420 | +0.03(+0.34%) |
Aug 24, 2012 | 8.659 | 8.739 | 8.659 | 8.710 | 16,226 | +0.02(+0.25%) |
Aug 23, 2012 | 8.688 | 8.739 | 8.666 | 8.688 | 16,570 | -0.10(-1.17%) |
Aug 22, 2012 | 8.703 | 8.791 | 8.703 | 8.791 | 33,264 | +0.04(+0.42%) |
Aug 21, 2012 | 8.783 | 8.820 | 8.734 | 8.754 | 16,761 | +0.06(+0.66%) |
Aug 20, 2012 | 8.703 | 8.703 | 8.688 | 8.697 | 5,521 | -0.02(-0.24%) |
Aug 17, 2012 | 8.696 | 8.717 | 8.666 | 8.717 | 8,541 | +0.02(+0.25%) |
Aug 16, 2012 | 8.637 | 8.710 | 8.637 | 8.696 | 82,876 | +0.10(+1.11%) |
Aug 15, 2012 | 8.593 | 8.601 | 8.571 | 8.600 | 18,040 | +0.00(+0.00%) |
Aug 14, 2012 | 8.586 | 8.602 | 8.586 | 8.600 | 2,098 | +0.02(+0.26%) |
Aug 13, 2012 | 8.615 | 8.622 | 8.564 | 8.578 | 51,070 | -0.02(-0.26%) |
Aug 10, 2012 | 8.520 | 8.600 | 8.520 | 8.600 | 4,119 | -0.01(-0.09%) |
Aug 09, 2012 | 8.615 | 8.637 | 8.566 | 8.608 | 23,260 | -0.03(-0.34%) |
Aug 08, 2012 | 8.578 | 8.637 | 8.578 | 8.637 | 34,928 | -0.06(-0.67%) |
Aug 07, 2012 | 8.704 | 8.739 | 8.688 | 8.696 | 38,316 | +0.01(+0.17%) |
Aug 06, 2012 | 8.659 | 8.681 | 8.644 | 8.681 | 140,123 | +0.13(+1.54%) |
Aug 03, 2012 | 8.439 | 8.586 | 8.439 | 8.549 | 281,164 | +0.34(+4.20%) |
Aug 02, 2012 | 8.293 | 8.329 | 8.175 | 8.205 | 34,577 | -0.19(-2.27%) |
Aug 01, 2012 | 8.534 | 8.556 | 8.395 | 8.395 | 133,736 | +0.01(+0.17%) |
Jul 31, 2012 | 8.410 | 8.417 | 8.380 | 8.380 | 165,042 | -0.13(-1.55%) |
Jul 30, 2012 | 8.505 | 8.534 | 8.476 | 8.512 | 16,552 | -0.06(-0.68%) |
Jul 27, 2012 | 8.505 | 8.608 | 8.483 | 8.571 | 65,198 | +0.19(+2.27%) |
Jul 26, 2012 | 8.337 | 8.388 | 8.329 | 8.380 | 46,633 | +0.29(+3.62%) |
Jul 25, 2012 | 8.109 | 8.109 | 8.051 | 8.087 | 163,803 | +0.08(+1.01%) |
Jul 24, 2012 | 8.066 | 8.066 | 7.956 | 8.007 | 59,309 | -0.09(-1.09%) |
Jul 23, 2012 | 8.058 | 8.095 | 8.022 | 8.095 | 14,719 | -0.18(-2.21%) |
Jul 20, 2012 | 8.315 | 8.315 | 8.241 | 8.278 | 518,296 | -0.21(-2.42%) |
Jul 19, 2012 | 8.454 | 8.498 | 8.427 | 8.483 | 13,708 | +0.11(+1.31%) |
Jul 18, 2012 | 8.307 | 8.388 | 8.300 | 8.373 | 5,510 | +0.07(+0.79%) |
Jul 17, 2012 | 8.249 | 8.322 | 8.190 | 8.307 | 24,201 | +0.09(+1.07%) |
Jul 16, 2012 | 8.168 | 8.227 | 8.161 | 8.219 | 20,193 | +0.01(+0.18%) |
Jul 13, 2012 | 8.146 | 8.227 | 8.146 | 8.205 | 66,009 | +0.08(+0.99%) |
Jul 12, 2012 | 8.102 | 8.145 | 8.058 | 8.124 | 143,376 | -0.07(-0.89%) |
Jul 11, 2012 | 8.183 | 8.197 | 8.146 | 8.197 | 31,744 | +0.03(+0.36%) |
Jul 10, 2012 | 8.220 | 8.220 | 8.161 | 8.168 | 43,107 | -0.04(-0.45%) |
Jul 09, 2012 | 8.234 | 8.234 | 8.161 | 8.205 | 21,577 | -0.01(-0.12%) |
Jul 06, 2012 | 8.241 | 8.258 | 8.190 | 8.215 | 4,559 | -0.14(-1.63%) |
Jul 05, 2012 | 8.351 | 8.388 | 8.307 | 8.351 | 73,636 | -0.18(-2.06%) |
Jul 03, 2012 | 8.476 | 8.549 | 8.476 | 8.527 | 16,208 | +0.03(+0.34%) |
Jul 02, 2012 | 8.461 | 8.505 | 8.424 | 8.498 | 150,523 | +0.06(+0.69%) |
Jun 29, 2012 | 8.293 | 8.454 | 8.285 | 8.439 | 94,281 | +0.45(+5.69%) |
Jun 28, 2012 | 7.926 | 7.985 | 7.912 | 7.985 | 6,808 | +0.01(+0.09%) |
Jun 27, 2012 | 7.934 | 7.978 | 7.934 | 7.978 | 9,023 | +0.07(+0.93%) |
Jun 26, 2012 | 7.865 | 7.904 | 7.831 | 7.904 | 15,373 | +0.07(+0.94%) |
Jun 25, 2012 | 7.808 | 7.838 | 7.808 | 7.831 | 39,584 | -0.10(-1.29%) |
Jun 22, 2012 | 7.926 | 7.956 | 7.882 | 7.934 | 38,680 | +0.07(+0.93%) |
Jun 21, 2012 | 8.073 | 8.073 | 7.860 | 7.860 | 34,412 | -0.20(-2.51%) |
Jun 20, 2012 | 8.027 | 8.091 | 7.985 | 8.063 | 34,092 | +0.00(+0.00%) |
Jun 19, 2012 | 8.070 | 8.124 | 8.063 | 8.063 | 316,071 | +0.16(+2.07%) |
Jun 18, 2012 | 7.928 | 7.940 | 7.892 | 7.899 | 28,245 | -0.07(-0.89%) |
Jun 15, 2012 | 7.928 | 7.985 | 7.914 | 7.970 | 32,437 | +0.02(+0.24%) |
Jun 14, 2012 | 7.874 | 7.963 | 7.874 | 7.951 | 6,951 | +0.12(+1.57%) |
Jun 13, 2012 | 7.850 | 7.885 | 7.821 | 7.828 | 19,924 | -0.04(-0.54%) |
Jun 12, 2012 | 7.836 | 7.885 | 7.825 | 7.871 | 29,775 | +0.11(+1.46%) |
Jun 11, 2012 | 7.914 | 7.914 | 7.758 | 7.758 | 26,168 | -0.10(-1.26%) |
Jun 08, 2012 | 7.779 | 7.871 | 7.779 | 7.857 | 27,864 | -0.01(-0.09%) |
Jun 07, 2012 | 7.956 | 7.956 | 7.850 | 7.864 | 21,180 | -0.04(-0.54%) |
Jun 06, 2012 | 7.736 | 7.907 | 7.736 | 7.907 | 320,427 | +0.24(+3.15%) |
Jun 05, 2012 | 7.601 | 7.672 | 7.601 | 7.665 | 114,858 | +0.00(+0.00%) |
Jun 04, 2012 | 7.658 | 7.687 | 7.623 | 7.665 | 41,807 | +0.06(+0.84%) |