Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.294 | 9.324 | 9.029 | 9.220 | 157,114 | -0.01(-0.08%) |
Aug 30, 2012 | 9.220 | 9.353 | 9.206 | 9.228 | 54,596 | -0.04(-0.48%) |
Aug 29, 2012 | 9.250 | 9.338 | 9.191 | 9.272 | 132,447 | +0.07(+0.72%) |
Aug 27, 2012 | 9.390 | 9.456 | 9.184 | 9.206 | 123,006 | -0.18(-1.88%) |
Aug 24, 2012 | 9.559 | 9.618 | 9.368 | 9.382 | 77,767 | -0.19(-2.00%) |
Aug 23, 2012 | 9.419 | 9.667 | 9.294 | 9.574 | 185,592 | +0.22(+2.36%) |
Aug 22, 2012 | 9.353 | 9.515 | 9.132 | 9.353 | 254,195 | -0.27(-2.83%) |
Aug 21, 2012 | 9.817 | 9.861 | 9.478 | 9.625 | 203,558 | -0.06(-0.61%) |
Aug 20, 2012 | 10.04 | 10.04 | 9.603 | 9.684 | 116,123 | -0.28(-2.81%) |
Aug 17, 2012 | 10.02 | 10.13 | 9.920 | 9.964 | 157,969 | -0.05(-0.51%) |
Aug 16, 2012 | 9.905 | 10.07 | 9.845 | 10.02 | 119,155 | +0.04(+0.44%) |
Aug 15, 2012 | 9.957 | 10.15 | 9.865 | 9.972 | 83,521 | +0.03(+0.30%) |
Aug 14, 2012 | 10.35 | 10.35 | 9.854 | 9.942 | 130,878 | -0.24(-2.39%) |
Aug 13, 2012 | 10.49 | 10.56 | 10.00 | 10.19 | 149,118 | -0.21(-1.98%) |
Aug 10, 2012 | 10.64 | 10.68 | 10.13 | 10.39 | 278,873 | +0.22(+2.17%) |
Aug 09, 2012 | 9.979 | 10.80 | 9.979 | 10.17 | 407,077 | +0.39(+3.99%) |
Aug 08, 2012 | 9.338 | 9.802 | 9.338 | 9.780 | 167,893 | +0.37(+3.91%) |
Aug 07, 2012 | 9.132 | 9.449 | 9.110 | 9.412 | 227,179 | +0.27(+2.90%) |
Aug 06, 2012 | 8.779 | 9.198 | 8.779 | 9.147 | 128,224 | +0.43(+4.90%) |
Aug 03, 2012 | 8.801 | 8.955 | 8.668 | 8.720 | 105,577 | +0.09(+1.02%) |
Aug 02, 2012 | 8.705 | 8.742 | 8.506 | 8.631 | 198,508 | -0.23(-2.58%) |
Aug 01, 2012 | 9.044 | 9.169 | 8.764 | 8.860 | 141,955 | -0.18(-1.96%) |
Jul 31, 2012 | 8.882 | 9.044 | 8.742 | 9.036 | 166,751 | +0.15(+1.74%) |
Jul 30, 2012 | 8.837 | 8.962 | 8.778 | 8.882 | 87,630 | +0.01(+0.08%) |
Jul 27, 2012 | 8.705 | 8.985 | 8.690 | 8.874 | 89,247 | +0.15(+1.77%) |
Jul 26, 2012 | 8.565 | 8.756 | 8.506 | 8.720 | 106,755 | +0.20(+2.33%) |
Jul 25, 2012 | 8.462 | 8.705 | 8.418 | 8.521 | 157,143 | +0.01(+0.09%) |
Jul 24, 2012 | 8.565 | 8.587 | 8.410 | 8.513 | 151,821 | -0.15(-1.70%) |
Jul 23, 2012 | 8.712 | 8.712 | 8.307 | 8.661 | 121,058 | -0.07(-0.84%) |
Jul 20, 2012 | 9.095 | 9.095 | 8.690 | 8.734 | 153,243 | -0.43(-4.74%) |
Jul 19, 2012 | 9.191 | 9.206 | 9.036 | 9.169 | 166,713 | +0.03(+0.32%) |
Jul 18, 2012 | 8.867 | 9.147 | 8.867 | 9.139 | 168,933 | +0.15(+1.72%) |
Jul 17, 2012 | 8.933 | 9.014 | 8.712 | 8.985 | 195,221 | +0.18(+2.09%) |
Jul 16, 2012 | 8.918 | 9.029 | 8.786 | 8.801 | 140,025 | -0.12(-1.32%) |
Jul 13, 2012 | 8.764 | 8.985 | 8.764 | 8.918 | 94,520 | +0.08(+0.92%) |
Jul 12, 2012 | 8.948 | 8.985 | 8.727 | 8.837 | 119,773 | -0.24(-2.68%) |
Jul 11, 2012 | 8.837 | 9.176 | 8.837 | 9.081 | 172,569 | +0.37(+4.23%) |
Jul 10, 2012 | 8.609 | 8.882 | 8.572 | 8.712 | 174,693 | +0.07(+0.77%) |
Jul 09, 2012 | 8.860 | 8.941 | 8.572 | 8.646 | 143,396 | -0.21(-2.41%) |
Jul 06, 2012 | 9.154 | 9.191 | 8.837 | 8.860 | 217,498 | -0.32(-3.53%) |
Jul 05, 2012 | 9.986 | 10.01 | 9.132 | 9.184 | 623,199 | -0.82(-8.17%) |
Jul 03, 2012 | 9.670 | 10.02 | 9.456 | 10.00 | 133,904 | +0.34(+3.51%) |
Jul 02, 2012 | 9.596 | 9.692 | 9.220 | 9.662 | 240,770 | +0.12(+1.23%) |
Jun 29, 2012 | 9.486 | 9.780 | 9.390 | 9.544 | 263,359 | +0.34(+3.68%) |
Jun 28, 2012 | 8.896 | 9.243 | 8.896 | 9.206 | 153,489 | +0.18(+1.96%) |
Jun 27, 2012 | 8.970 | 9.147 | 8.860 | 9.029 | 184,201 | +0.04(+0.41%) |
Jun 26, 2012 | 9.036 | 9.157 | 8.926 | 8.992 | 211,806 | -0.09(-0.97%) |
Jun 25, 2012 | 9.213 | 9.250 | 8.882 | 9.081 | 258,863 | -0.18(-1.99%) |
Jun 22, 2012 | 8.771 | 9.324 | 8.734 | 9.265 | 154,637 | +0.53(+6.07%) |
Jun 21, 2012 | 9.044 | 9.287 | 8.712 | 8.734 | 181,307 | -0.41(-4.43%) |
Jun 20, 2012 | 9.220 | 9.346 | 8.882 | 9.139 | 176,594 | -0.04(-0.48%) |
Jun 19, 2012 | 8.911 | 9.195 | 8.742 | 9.184 | 300,452 | +0.35(+3.92%) |
Jun 18, 2012 | 8.653 | 9.022 | 8.458 | 8.837 | 341,786 | +0.18(+2.13%) |
Jun 15, 2012 | 9.066 | 9.684 | 8.580 | 8.653 | 1,032,353 | +0.10(+1.12%) |
Jun 14, 2012 | 8.300 | 8.985 | 7.910 | 8.558 | 595,390 | -0.07(-0.77%) |
Jun 13, 2012 | 8.543 | 8.985 | 8.499 | 8.624 | 232,455 | -0.02(-0.26%) |
Jun 12, 2012 | 8.484 | 8.911 | 8.381 | 8.646 | 347,427 | +0.10(+1.21%) |
Jun 11, 2012 | 9.368 | 9.673 | 8.506 | 8.543 | 460,182 | -0.58(-6.38%) |
Jun 08, 2012 | 9.434 | 9.467 | 8.970 | 9.125 | 286,398 | -0.23(-2.44%) |
Jun 07, 2012 | 10.02 | 10.17 | 9.301 | 9.353 | 278,406 | -0.54(-5.44%) |
Jun 06, 2012 | 9.846 | 10.13 | 9.795 | 9.891 | 186,270 | +0.22(+2.28%) |
Jun 05, 2012 | 9.397 | 9.824 | 9.397 | 9.670 | 193,287 | +0.28(+2.98%) |
Jun 04, 2012 | 9.206 | 9.508 | 9.132 | 9.390 | 193,112 | +0.25(+2.74%) |