Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.907 | 8.925 | 8.872 | 8.913 | 115,875 | +0.00(+0.00%) |
Aug 30, 2012 | 9.125 | 9.125 | 8.866 | 8.913 | 293,356 | -0.18(-1.95%) |
Aug 29, 2012 | 9.007 | 9.096 | 8.990 | 9.090 | 100,028 | +0.13(+1.45%) |
Aug 27, 2012 | 8.972 | 8.996 | 8.937 | 8.960 | 52,219 | +0.02(+0.20%) |
Aug 24, 2012 | 8.966 | 8.966 | 8.913 | 8.942 | 65,626 | +0.02(+0.20%) |
Aug 23, 2012 | 8.972 | 9.013 | 8.907 | 8.925 | 56,505 | +0.01(+0.13%) |
Aug 22, 2012 | 8.972 | 8.972 | 8.866 | 8.913 | 110,185 | -0.06(-0.66%) |
Aug 21, 2012 | 9.149 | 9.167 | 8.948 | 8.972 | 161,379 | -0.16(-1.75%) |
Aug 20, 2012 | 9.149 | 9.161 | 9.108 | 9.131 | 57,081 | +0.02(+0.26%) |
Aug 17, 2012 | 9.090 | 9.131 | 9.072 | 9.108 | 36,219 | +0.03(+0.33%) |
Aug 16, 2012 | 9.049 | 9.090 | 9.019 | 9.078 | 76,760 | +0.10(+1.12%) |
Aug 15, 2012 | 9.049 | 9.090 | 8.972 | 8.978 | 81,616 | -0.04(-0.40%) |
Aug 14, 2012 | 9.025 | 9.055 | 8.996 | 9.014 | 54,499 | +0.02(+0.21%) |
Aug 13, 2012 | 8.972 | 9.022 | 8.954 | 8.996 | 99,598 | -0.04(-0.46%) |
Aug 10, 2012 | 9.090 | 9.114 | 9.031 | 9.037 | 74,563 | -0.02(-0.20%) |
Aug 09, 2012 | 9.125 | 9.149 | 9.055 | 9.055 | 114,933 | -0.04(-0.45%) |
Aug 08, 2012 | 9.108 | 9.143 | 9.072 | 9.096 | 52,664 | +0.05(+0.52%) |
Aug 07, 2012 | 9.114 | 9.173 | 9.037 | 9.049 | 109,907 | -0.01(-0.07%) |
Aug 06, 2012 | 9.055 | 9.120 | 9.037 | 9.055 | 129,278 | +0.01(+0.13%) |
Aug 03, 2012 | 9.061 | 9.114 | 9.019 | 9.043 | 83,595 | +0.02(+0.26%) |
Aug 02, 2012 | 9.155 | 9.202 | 8.942 | 9.019 | 131,343 | -0.08(-0.91%) |
Aug 01, 2012 | 9.202 | 9.232 | 9.102 | 9.102 | 59,771 | -0.05(-0.52%) |
Jul 31, 2012 | 9.173 | 9.173 | 9.090 | 9.149 | 68,632 | +0.04(+0.45%) |
Jul 30, 2012 | 9.267 | 9.267 | 9.108 | 9.108 | 85,938 | -0.08(-0.90%) |
Jul 27, 2012 | 9.214 | 9.214 | 9.149 | 9.190 | 74,365 | +0.00(+0.00%) |
Jul 26, 2012 | 9.273 | 9.281 | 9.149 | 9.190 | 147,736 | -0.01(-0.13%) |
Jul 25, 2012 | 9.220 | 9.226 | 9.167 | 9.202 | 71,871 | +0.05(+0.52%) |
Jul 24, 2012 | 9.184 | 9.184 | 9.114 | 9.155 | 82,407 | +0.04(+0.39%) |
Jul 23, 2012 | 8.960 | 9.184 | 8.960 | 9.120 | 142,089 | +0.12(+1.31%) |
Jul 20, 2012 | 8.925 | 9.013 | 8.919 | 9.001 | 83,488 | +0.06(+0.66%) |
Jul 19, 2012 | 8.972 | 9.001 | 8.931 | 8.942 | 63,837 | +0.02(+0.26%) |
Jul 18, 2012 | 8.942 | 8.966 | 8.913 | 8.919 | 69,379 | +0.02(+0.27%) |
Jul 17, 2012 | 8.978 | 8.978 | 8.883 | 8.895 | 54,045 | -0.02(-0.20%) |
Jul 16, 2012 | 8.919 | 8.990 | 8.889 | 8.913 | 53,232 | +0.01(+0.13%) |
Jul 13, 2012 | 8.966 | 8.966 | 8.872 | 8.901 | 54,840 | -0.02(-0.20%) |
Jul 12, 2012 | 8.954 | 8.954 | 8.889 | 8.919 | 52,305 | +0.02(+0.20%) |
Jul 11, 2012 | 8.996 | 9.061 | 8.901 | 8.901 | 141,796 | -0.10(-1.11%) |
Jul 10, 2012 | 8.966 | 9.013 | 8.966 | 9.001 | 59,565 | +0.06(+0.66%) |
Jul 09, 2012 | 8.937 | 8.954 | 8.872 | 8.942 | 103,857 | +0.02(+0.20%) |
Jul 06, 2012 | 8.925 | 8.925 | 8.878 | 8.925 | 49,940 | +0.01(+0.13%) |
Jul 05, 2012 | 8.925 | 8.931 | 8.895 | 8.913 | 92,032 | +0.02(+0.20%) |
Jul 03, 2012 | 8.836 | 8.895 | 8.836 | 8.895 | 26,473 | +0.09(+1.01%) |
Jul 02, 2012 | 8.795 | 8.860 | 8.783 | 8.807 | 81,070 | +0.04(+0.40%) |
Jun 29, 2012 | 8.771 | 8.783 | 8.748 | 8.771 | 43,929 | +0.02(+0.20%) |
Jun 28, 2012 | 8.748 | 8.754 | 8.724 | 8.754 | 69,848 | +0.01(+0.13%) |
Jun 27, 2012 | 8.748 | 8.748 | 8.695 | 8.742 | 110,285 | +0.05(+0.61%) |
Jun 26, 2012 | 8.718 | 8.736 | 8.677 | 8.689 | 82,717 | -0.02(-0.27%) |
Jun 25, 2012 | 8.754 | 8.765 | 8.712 | 8.712 | 50,223 | -0.05(-0.54%) |
Jun 22, 2012 | 8.759 | 8.801 | 8.759 | 8.759 | 108,077 | -0.02(-0.20%) |
Jun 21, 2012 | 8.765 | 8.783 | 8.742 | 8.777 | 67,158 | +0.01(+0.13%) |
Jun 20, 2012 | 8.771 | 8.777 | 8.754 | 8.765 | 53,408 | +0.00(+0.00%) |
Jun 19, 2012 | 8.771 | 8.777 | 8.742 | 8.765 | 65,167 | -0.02(-0.20%) |
Jun 18, 2012 | 8.783 | 8.783 | 8.765 | 8.783 | 31,921 | +0.04(+0.47%) |
Jun 15, 2012 | 8.730 | 8.759 | 8.695 | 8.742 | 56,222 | +0.00(+0.00%) |
Jun 14, 2012 | 8.789 | 8.807 | 8.736 | 8.742 | 39,153 | -0.05(-0.54%) |
Jun 13, 2012 | 8.795 | 8.802 | 8.777 | 8.789 | 28,534 | -0.04(-0.40%) |
Jun 12, 2012 | 8.813 | 8.824 | 8.789 | 8.824 | 46,621 | +0.01(+0.07%) |
Jun 11, 2012 | 8.836 | 8.836 | 8.783 | 8.819 | 82,001 | +0.01(+0.13%) |
Jun 08, 2012 | 8.807 | 8.813 | 8.783 | 8.807 | 59,097 | +0.02(+0.27%) |
Jun 07, 2012 | 8.789 | 8.801 | 8.771 | 8.783 | 48,622 | -0.01(-0.07%) |
Jun 06, 2012 | 8.801 | 8.807 | 8.783 | 8.789 | 42,438 | -0.01(-0.13%) |
Jun 05, 2012 | 8.801 | 8.813 | 8.765 | 8.801 | 52,141 | -0.02(-0.20%) |
Jun 04, 2012 | 8.848 | 8.848 | 8.765 | 8.819 | 63,897 | -0.01(-0.13%) |