Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.630 | 8.720 | 8.500 | 8.550 | 64,710 | +0.05(+0.59%) |
Aug 30, 2012 | 8.490 | 8.601 | 8.420 | 8.500 | 71,332 | +0.01(+0.12%) |
Aug 29, 2012 | 8.560 | 8.570 | 8.490 | 8.490 | 111,017 | -0.17(-1.96%) |
Aug 27, 2012 | 8.720 | 8.720 | 8.610 | 8.660 | 51,065 | +0.19(+2.24%) |
Aug 24, 2012 | 8.390 | 8.480 | 8.360 | 8.470 | 288,983 | +0.06(+0.71%) |
Aug 23, 2012 | 8.400 | 8.460 | 8.350 | 8.410 | 59,357 | +0.01(+0.12%) |
Aug 22, 2012 | 8.420 | 8.480 | 8.370 | 8.400 | 596,645 | -0.01(-0.12%) |
Aug 21, 2012 | 8.490 | 8.500 | 8.400 | 8.410 | 124,150 | +0.04(+0.48%) |
Aug 20, 2012 | 8.350 | 8.420 | 8.340 | 8.370 | 402,894 | +0.04(+0.48%) |
Aug 17, 2012 | 8.350 | 8.350 | 8.300 | 8.330 | 42,078 | +0.06(+0.73%) |
Aug 16, 2012 | 8.200 | 8.270 | 8.160 | 8.270 | 58,330 | +0.21(+2.61%) |
Aug 15, 2012 | 8.100 | 8.140 | 7.996 | 8.060 | 117,385 | -0.16(-1.95%) |
Aug 14, 2012 | 8.230 | 8.270 | 8.170 | 8.220 | 42,539 | +0.04(+0.49%) |
Aug 13, 2012 | 8.260 | 8.270 | 8.170 | 8.180 | 59,690 | -0.07(-0.85%) |
Aug 11, 2012 | 8.130 | 8.300 | 8.130 | 8.250 | 94,478 | +0.00(+0.00%) |
Aug 10, 2012 | 8.130 | 8.300 | 8.130 | 8.250 | 94,478 | -0.05(-0.60%) |
Aug 09, 2012 | 8.080 | 8.350 | 8.050 | 8.300 | 69,748 | +0.09(+1.10%) |
Aug 08, 2012 | 8.210 | 8.240 | 8.170 | 8.210 | 181,327 | -0.12(-1.44%) |
Aug 07, 2012 | 8.230 | 8.350 | 8.230 | 8.330 | 166,353 | +0.14(+1.71%) |
Aug 06, 2012 | 8.040 | 8.250 | 8.000 | 8.190 | 94,946 | +0.15(+1.87%) |
Aug 03, 2012 | 7.880 | 8.070 | 7.850 | 8.040 | 160,971 | +0.22(+2.81%) |
Aug 02, 2012 | 7.950 | 8.010 | 7.750 | 7.820 | 343,953 | -0.26(-3.22%) |
Aug 01, 2012 | 8.080 | 8.150 | 8.060 | 8.080 | 170,140 | -0.22(-2.65%) |
Jul 31, 2012 | 8.300 | 8.340 | 8.250 | 8.300 | 125,925 | +0.03(+0.36%) |
Jul 30, 2012 | 8.220 | 8.320 | 8.220 | 8.270 | 44,988 | -0.02(-0.24%) |
Jul 27, 2012 | 8.180 | 8.390 | 8.180 | 8.290 | 77,142 | +0.03(+0.36%) |
Jul 26, 2012 | 8.160 | 8.290 | 8.140 | 8.260 | 213,336 | +0.21(+2.61%) |
Jul 25, 2012 | 8.220 | 8.220 | 8.010 | 8.050 | 228,318 | -0.23(-2.78%) |
Jul 24, 2012 | 8.490 | 8.540 | 8.180 | 8.280 | 238,767 | -0.75(-8.31%) |
Jul 23, 2012 | 8.940 | 9.030 | 8.890 | 9.030 | 48,938 | -0.08(-0.88%) |
Jul 20, 2012 | 9.100 | 9.140 | 9.060 | 9.110 | 34,313 | -0.20(-2.15%) |
Jul 19, 2012 | 9.220 | 9.360 | 9.220 | 9.310 | 169,132 | +0.07(+0.76%) |
Jul 18, 2012 | 9.230 | 9.310 | 9.210 | 9.240 | 149,752 | -0.02(-0.22%) |
Jul 17, 2012 | 9.220 | 9.280 | 9.120 | 9.260 | 210,414 | -0.01(-0.11%) |
Jul 16, 2012 | 9.060 | 9.280 | 9.040 | 9.270 | 46,788 | +0.13(+1.47%) |
Jul 14, 2012 | 8.950 | 9.150 | 8.950 | 9.136 | 605,162 | +0.00(+0.00%) |
Jul 13, 2012 | 8.950 | 9.150 | 8.950 | 9.136 | 605,162 | +0.29(+3.23%) |
Jul 12, 2012 | 8.790 | 8.850 | 8.760 | 8.850 | 57,405 | -0.10(-1.12%) |
Jul 11, 2012 | 8.950 | 9.020 | 8.920 | 8.950 | 76,430 | +0.12(+1.38%) |
Jul 10, 2012 | 8.880 | 8.910 | 8.810 | 8.828 | 310,226 | -0.13(-1.47%) |
Jul 09, 2012 | 8.980 | 9.000 | 8.930 | 8.960 | 96,046 | +0.16(+1.82%) |
Jul 06, 2012 | 8.880 | 8.880 | 8.800 | 8.800 | 82,677 | -0.13(-1.46%) |
Jul 05, 2012 | 8.880 | 8.960 | 8.840 | 8.930 | 149,123 | -0.34(-3.67%) |
Jul 03, 2012 | 9.150 | 9.270 | 9.120 | 9.270 | 529,988 | -0.19(-2.01%) |
Jul 02, 2012 | 9.420 | 9.460 | 9.350 | 9.460 | 43,070 | -0.20(-2.07%) |
Jun 29, 2012 | 9.460 | 9.660 | 9.460 | 9.660 | 138,034 | +0.44(+4.77%) |
Jun 28, 2012 | 9.120 | 9.220 | 9.080 | 9.220 | 147,762 | +0.14(+1.54%) |
Jun 27, 2012 | 9.200 | 9.322 | 9.010 | 9.080 | 349,891 | -0.28(-2.99%) |
Jun 26, 2012 | 9.300 | 9.430 | 9.260 | 9.360 | 596,118 | +0.36(+4.00%) |
Jun 25, 2012 | 8.980 | 9.150 | 8.910 | 9.000 | 1,434,214 | -0.05(-0.55%) |
Jun 22, 2012 | 9.010 | 9.080 | 8.920 | 9.050 | 138,751 | -0.27(-2.89%) |
Jun 21, 2012 | 9.610 | 9.630 | 9.300 | 9.319 | 80,456 | -0.66(-6.62%) |
Jun 20, 2012 | 10.03 | 10.10 | 9.980 | 9.980 | 42,568 | -0.12(-1.19%) |
Jun 19, 2012 | 10.00 | 10.16 | 10.00 | 10.10 | 25,170 | +0.18(+1.81%) |
Jun 18, 2012 | 9.980 | 10.01 | 9.900 | 9.920 | 53,971 | -0.13(-1.29%) |
Jun 15, 2012 | 10.04 | 10.12 | 9.940 | 10.05 | 72,361 | +0.00(+0.00%) |
Jun 14, 2012 | 9.940 | 10.05 | 9.930 | 10.05 | 26,360 | +0.16(+1.62%) |
Jun 13, 2012 | 9.910 | 10.04 | 9.850 | 9.890 | 29,245 | -0.05(-0.50%) |
Jun 12, 2012 | 9.850 | 9.940 | 9.800 | 9.940 | 789,351 | +0.22(+2.26%) |
Jun 11, 2012 | 9.790 | 9.810 | 9.660 | 9.720 | 14,011 | -0.03(-0.31%) |
Jun 08, 2012 | 9.640 | 9.780 | 9.620 | 9.750 | 106,058 | +0.05(+0.52%) |
Jun 07, 2012 | 9.670 | 9.750 | 9.660 | 9.700 | 22,519 | +0.03(+0.31%) |
Jun 06, 2012 | 9.520 | 9.716 | 9.520 | 9.670 | 27,761 | +0.14(+1.47%) |
Jun 05, 2012 | 9.540 | 9.670 | 9.490 | 9.530 | 15,360 | -0.16(-1.65%) |
Jun 04, 2012 | 9.560 | 9.690 | 9.530 | 9.690 | 130,195 | +0.09(+0.94%) |
Jun 02, 2012 | 9.490 | 9.920 | 9.490 | 9.600 | 269,924 | +0.00(+0.00%) |