Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.620 | 9.647 | 9.557 | 9.566 | 653,077 | +0.08(+0.85%) |
Aug 30, 2012 | 9.575 | 9.575 | 9.459 | 9.486 | 867,770 | -0.19(-1.94%) |
Aug 29, 2012 | 9.727 | 9.727 | 9.647 | 9.674 | 236,262 | -0.28(-2.78%) |
Aug 27, 2012 | 9.933 | 9.995 | 9.933 | 9.950 | 331,941 | +0.12(+1.18%) |
Aug 24, 2012 | 9.772 | 9.861 | 9.754 | 9.834 | 383,342 | +0.13(+1.29%) |
Aug 23, 2012 | 9.781 | 9.825 | 9.700 | 9.709 | 459,848 | -0.05(-0.55%) |
Aug 22, 2012 | 9.700 | 9.790 | 9.691 | 9.763 | 269,083 | +0.08(+0.83%) |
Aug 21, 2012 | 9.709 | 9.790 | 9.656 | 9.682 | 271,593 | -0.02(-0.18%) |
Aug 20, 2012 | 9.665 | 9.723 | 9.638 | 9.700 | 289,376 | +0.12(+1.21%) |
Aug 17, 2012 | 9.584 | 9.602 | 9.548 | 9.584 | 339,528 | +0.01(+0.09%) |
Aug 16, 2012 | 9.557 | 9.593 | 9.513 | 9.575 | 285,556 | +0.06(+0.66%) |
Aug 15, 2012 | 9.504 | 9.557 | 9.486 | 9.513 | 305,467 | -0.04(-0.47%) |
Aug 14, 2012 | 9.557 | 9.584 | 9.540 | 9.557 | 252,110 | +0.07(+0.75%) |
Aug 13, 2012 | 9.477 | 9.522 | 9.432 | 9.486 | 251,315 | +0.00(+0.00%) |
Aug 10, 2012 | 9.477 | 9.513 | 9.432 | 9.486 | 355,068 | -0.09(-0.93%) |
Aug 09, 2012 | 9.540 | 9.611 | 9.522 | 9.575 | 501,963 | +0.20(+2.10%) |
Aug 08, 2012 | 9.316 | 9.406 | 9.316 | 9.379 | 484,134 | +0.01(+0.10%) |
Aug 07, 2012 | 9.370 | 9.459 | 9.370 | 9.370 | 432,300 | -0.21(-2.15%) |
Aug 06, 2012 | 9.611 | 9.638 | 9.566 | 9.575 | 684,724 | -0.33(-3.34%) |
Aug 03, 2012 | 9.986 | 9.986 | 9.870 | 9.906 | 607,757 | +0.02(+0.18%) |
Aug 02, 2012 | 9.968 | 9.977 | 9.852 | 9.888 | 483,536 | -0.07(-0.72%) |
Aug 01, 2012 | 9.950 | 9.986 | 9.906 | 9.959 | 554,011 | +0.09(+0.90%) |
Jul 31, 2012 | 9.897 | 9.950 | 9.825 | 9.870 | 246,716 | -0.09(-0.90%) |
Jul 30, 2012 | 9.941 | 10.02 | 9.924 | 9.959 | 311,350 | -0.13(-1.24%) |
Jul 27, 2012 | 10.00 | 10.09 | 9.995 | 10.08 | 949,967 | +0.10(+0.98%) |
Jul 26, 2012 | 9.968 | 10.01 | 9.959 | 9.986 | 330,856 | +0.18(+1.82%) |
Jul 25, 2012 | 9.879 | 9.897 | 9.799 | 9.807 | 390,454 | -0.10(-0.99%) |
Jul 24, 2012 | 9.933 | 9.986 | 9.834 | 9.906 | 1,190,270 | +0.18(+1.84%) |
Jul 23, 2012 | 9.665 | 9.745 | 9.629 | 9.727 | 518,943 | -0.07(-0.73%) |
Jul 20, 2012 | 9.709 | 9.816 | 9.700 | 9.799 | 636,282 | -0.01(-0.09%) |
Jul 19, 2012 | 9.799 | 9.807 | 9.727 | 9.807 | 490,905 | -0.10(-0.99%) |
Jul 18, 2012 | 9.915 | 9.968 | 9.888 | 9.906 | 743,676 | +0.04(+0.36%) |
Jul 17, 2012 | 9.799 | 9.879 | 9.763 | 9.870 | 415,305 | +0.11(+1.10%) |
Jul 16, 2012 | 9.772 | 9.781 | 9.665 | 9.763 | 399,175 | +0.08(+0.83%) |
Jul 13, 2012 | 9.638 | 9.727 | 9.620 | 9.682 | 208,759 | -0.01(-0.09%) |
Jul 12, 2012 | 9.593 | 9.700 | 9.557 | 9.691 | 591,687 | -0.13(-1.27%) |
Jul 11, 2012 | 9.799 | 9.852 | 9.790 | 9.816 | 198,870 | -0.01(-0.09%) |
Jul 10, 2012 | 9.906 | 9.941 | 9.807 | 9.825 | 423,243 | -0.02(-0.18%) |
Jul 09, 2012 | 9.879 | 9.915 | 9.834 | 9.843 | 372,242 | +0.04(+0.46%) |
Jul 06, 2012 | 9.834 | 9.888 | 9.781 | 9.799 | 486,943 | -0.29(-2.83%) |
Jul 05, 2012 | 10.17 | 10.17 | 10.02 | 10.08 | 819,779 | -0.21(-2.00%) |
Jul 03, 2012 | 10.15 | 10.30 | 10.15 | 10.29 | 515,196 | +0.26(+2.58%) |
Jul 02, 2012 | 9.941 | 10.03 | 9.924 | 10.03 | 757,805 | +0.04(+0.45%) |
Jun 29, 2012 | 9.933 | 9.995 | 9.933 | 9.986 | 540,469 | +0.24(+2.47%) |
Jun 28, 2012 | 9.709 | 9.763 | 9.682 | 9.745 | 466,491 | +0.04(+0.46%) |
Jun 27, 2012 | 9.647 | 9.727 | 9.647 | 9.700 | 313,280 | +0.06(+0.65%) |
Jun 26, 2012 | 9.682 | 9.709 | 9.611 | 9.638 | 276,037 | -0.13(-1.28%) |
Jun 25, 2012 | 9.790 | 9.852 | 9.745 | 9.763 | 908,208 | +0.03(+0.28%) |
Jun 22, 2012 | 9.736 | 9.772 | 9.709 | 9.736 | 913,168 | +0.28(+2.93%) |
Jun 21, 2012 | 9.620 | 9.682 | 9.450 | 9.459 | 762,914 | -0.04(-0.38%) |
Jun 20, 2012 | 9.450 | 9.522 | 9.414 | 9.495 | 589,673 | +0.18(+1.92%) |
Jun 19, 2012 | 9.254 | 9.334 | 9.245 | 9.316 | 407,072 | +0.07(+0.77%) |
Jun 18, 2012 | 9.209 | 9.272 | 9.182 | 9.245 | 321,434 | +0.08(+0.88%) |
Jun 15, 2012 | 9.147 | 9.200 | 9.129 | 9.164 | 1,017,257 | +0.00(+0.00%) |
Jun 14, 2012 | 9.084 | 9.173 | 9.048 | 9.164 | 2,123,987 | +0.17(+1.89%) |
Jun 13, 2012 | 8.995 | 9.066 | 8.959 | 8.995 | 600,581 | -0.06(-0.69%) |
Jun 12, 2012 | 9.013 | 9.093 | 8.995 | 9.057 | 624,860 | +0.04(+0.50%) |
Jun 11, 2012 | 9.155 | 9.191 | 9.004 | 9.013 | 514,215 | -0.10(-1.08%) |
Jun 08, 2012 | 9.075 | 9.147 | 9.066 | 9.111 | 632,054 | -0.04(-0.49%) |
Jun 07, 2012 | 9.209 | 9.254 | 9.147 | 9.155 | 429,181 | +0.03(+0.29%) |
Jun 06, 2012 | 9.066 | 9.129 | 9.048 | 9.129 | 514,805 | +0.13(+1.39%) |
Jun 05, 2012 | 8.879 | 9.021 | 8.870 | 9.004 | 1,244,316 | +0.28(+3.17%) |
Jun 04, 2012 | 8.628 | 8.762 | 8.628 | 8.727 | 1,558,935 | +0.27(+3.17%) |