Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.822 | 9.036 | 8.699 | 9.012 | 61,328 | +0.24(+2.73%) |
Aug 30, 2012 | 8.901 | 8.901 | 8.693 | 8.772 | 12,174 | -0.09(-1.04%) |
Aug 29, 2012 | 8.895 | 8.895 | 8.803 | 8.865 | 16,292 | +0.21(+2.48%) |
Aug 27, 2012 | 8.656 | 8.656 | 8.582 | 8.650 | 10,948 | +0.03(+0.36%) |
Aug 24, 2012 | 8.662 | 8.749 | 8.601 | 8.619 | 13,645 | -0.06(-0.71%) |
Aug 23, 2012 | 8.656 | 8.760 | 8.625 | 8.680 | 22,873 | +0.01(+0.07%) |
Aug 22, 2012 | 8.729 | 8.803 | 8.637 | 8.674 | 19,063 | -0.12(-1.33%) |
Aug 21, 2012 | 8.944 | 9.006 | 8.760 | 8.791 | 19,202 | -0.13(-1.45%) |
Aug 20, 2012 | 8.871 | 8.926 | 8.828 | 8.920 | 11,526 | -0.01(-0.07%) |
Aug 17, 2012 | 8.840 | 8.932 | 8.785 | 8.926 | 21,569 | +0.05(+0.55%) |
Aug 16, 2012 | 8.865 | 8.974 | 8.779 | 8.877 | 17,973 | -0.03(-0.34%) |
Aug 15, 2012 | 8.981 | 9.000 | 8.840 | 8.908 | 27,907 | -0.05(-0.58%) |
Aug 14, 2012 | 9.026 | 9.026 | 8.960 | 8.960 | 35,381 | -0.02(-0.20%) |
Aug 13, 2012 | 9.026 | 9.026 | 8.924 | 8.978 | 34,295 | -0.06(-0.66%) |
Aug 10, 2012 | 9.017 | 9.080 | 8.942 | 9.038 | 17,739 | +0.01(+0.07%) |
Aug 09, 2012 | 8.960 | 9.122 | 8.954 | 9.032 | 14,938 | +0.01(+0.07%) |
Aug 08, 2012 | 9.002 | 9.140 | 8.852 | 9.026 | 40,180 | -0.04(-0.46%) |
Aug 07, 2012 | 8.876 | 9.068 | 8.858 | 9.068 | 43,246 | +0.26(+3.00%) |
Aug 06, 2012 | 8.900 | 8.990 | 8.792 | 8.804 | 21,814 | -0.04(-0.41%) |
Aug 03, 2012 | 8.738 | 8.954 | 8.726 | 8.840 | 29,091 | +0.14(+1.66%) |
Aug 02, 2012 | 8.719 | 8.762 | 8.671 | 8.695 | 26,680 | -0.07(-0.75%) |
Aug 01, 2012 | 8.732 | 8.798 | 8.653 | 8.762 | 28,202 | +0.00(+0.00%) |
Jul 31, 2012 | 8.611 | 8.780 | 8.611 | 8.762 | 20,141 | +0.13(+1.53%) |
Jul 30, 2012 | 8.786 | 8.786 | 8.485 | 8.629 | 22,872 | -0.13(-1.51%) |
Jul 27, 2012 | 8.383 | 8.762 | 8.383 | 8.762 | 28,495 | +0.37(+4.44%) |
Jul 26, 2012 | 8.347 | 8.449 | 8.305 | 8.389 | 14,019 | +0.10(+1.16%) |
Jul 25, 2012 | 8.173 | 8.329 | 8.119 | 8.293 | 22,099 | +0.13(+1.54%) |
Jul 24, 2012 | 8.281 | 8.281 | 8.155 | 8.167 | 31,008 | -0.05(-0.66%) |
Jul 23, 2012 | 8.257 | 8.275 | 8.221 | 8.221 | 19,065 | -0.08(-0.94%) |
Jul 20, 2012 | 8.407 | 8.449 | 8.299 | 8.299 | 28,032 | -0.17(-1.99%) |
Jul 19, 2012 | 8.461 | 8.557 | 8.413 | 8.467 | 25,764 | -0.04(-0.42%) |
Jul 18, 2012 | 8.888 | 8.888 | 8.443 | 8.503 | 49,930 | -0.32(-3.61%) |
Jul 17, 2012 | 8.858 | 8.882 | 8.750 | 8.822 | 15,315 | -0.02(-0.20%) |
Jul 16, 2012 | 8.834 | 8.906 | 8.798 | 8.840 | 11,776 | -0.05(-0.61%) |
Jul 13, 2012 | 9.068 | 9.122 | 8.804 | 8.894 | 109,377 | -0.11(-1.27%) |
Jul 12, 2012 | 8.870 | 9.044 | 8.834 | 9.008 | 24,185 | +0.07(+0.81%) |
Jul 11, 2012 | 8.978 | 8.978 | 8.888 | 8.936 | 10,777 | +0.01(+0.13%) |
Jul 10, 2012 | 8.858 | 8.948 | 8.851 | 8.924 | 18,289 | +0.07(+0.81%) |
Jul 09, 2012 | 8.798 | 8.993 | 8.798 | 8.852 | 23,494 | +0.03(+0.34%) |
Jul 06, 2012 | 8.870 | 8.918 | 8.727 | 8.822 | 31,717 | -0.10(-1.14%) |
Jul 05, 2012 | 8.930 | 8.990 | 8.864 | 8.924 | 17,345 | -0.07(-0.73%) |
Jul 03, 2012 | 8.828 | 8.990 | 8.790 | 8.990 | 78,457 | +0.16(+1.84%) |
Jul 02, 2012 | 8.852 | 8.924 | 8.671 | 8.828 | 31,967 | +0.01(+0.14%) |
Jun 29, 2012 | 8.695 | 8.828 | 8.569 | 8.816 | 49,236 | +0.25(+2.87%) |
Jun 28, 2012 | 8.738 | 8.738 | 8.506 | 8.569 | 31,762 | -0.20(-2.33%) |
Jun 27, 2012 | 8.726 | 8.858 | 8.689 | 8.774 | 25,016 | +0.10(+1.11%) |
Jun 26, 2012 | 8.635 | 8.768 | 8.575 | 8.677 | 28,305 | +0.02(+0.24%) |
Jun 25, 2012 | 8.347 | 8.852 | 8.287 | 8.656 | 88,465 | +0.23(+2.67%) |
Jun 22, 2012 | 8.491 | 8.617 | 8.344 | 8.431 | 1,085,263 | -0.02(-0.28%) |
Jun 21, 2012 | 8.738 | 8.762 | 8.317 | 8.455 | 69,605 | -0.28(-3.23%) |
Jun 20, 2012 | 8.882 | 9.008 | 8.707 | 8.738 | 47,612 | -0.14(-1.62%) |
Jun 19, 2012 | 8.689 | 8.948 | 8.623 | 8.882 | 29,621 | +0.12(+1.37%) |
Jun 18, 2012 | 8.443 | 8.846 | 8.305 | 8.762 | 80,052 | +0.32(+3.77%) |
Jun 15, 2012 | 8.329 | 8.443 | 8.329 | 8.443 | 21,076 | +0.08(+0.93%) |
Jun 14, 2012 | 8.257 | 8.503 | 8.155 | 8.365 | 58,606 | +0.16(+1.90%) |
Jun 13, 2012 | 8.305 | 8.395 | 8.107 | 8.209 | 58,776 | -0.15(-1.80%) |
Jun 12, 2012 | 8.263 | 8.437 | 8.209 | 8.359 | 56,954 | +0.06(+0.72%) |
Jun 11, 2012 | 8.197 | 8.527 | 8.197 | 8.299 | 79,067 | +0.04(+0.51%) |
Jun 08, 2012 | 8.251 | 8.617 | 8.227 | 8.257 | 131,398 | +0.07(+0.81%) |
Jun 07, 2012 | 8.095 | 8.317 | 8.005 | 8.191 | 23,707 | +0.15(+1.87%) |
Jun 06, 2012 | 7.957 | 8.179 | 7.925 | 8.041 | 32,172 | +0.10(+1.29%) |
Jun 05, 2012 | 7.981 | 8.179 | 7.807 | 7.939 | 91,617 | -0.10(-1.27%) |
Jun 04, 2012 | 7.957 | 8.107 | 7.957 | 8.041 | 52,732 | +0.06(+0.75%) |