Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.752 | 8.790 | 8.278 | 8.694 | 19,059 | -0.01(-0.11%) |
Aug 30, 2012 | 8.849 | 8.849 | 8.646 | 8.704 | 10,671 | -0.14(-1.53%) |
Aug 29, 2012 | 8.839 | 8.955 | 8.781 | 8.839 | 15,797 | +0.08(+0.88%) |
Aug 27, 2012 | 8.877 | 8.877 | 8.742 | 8.762 | 9,989 | -0.12(-1.30%) |
Aug 24, 2012 | 8.926 | 8.974 | 8.810 | 8.877 | 6,928 | -0.10(-1.08%) |
Aug 23, 2012 | 8.945 | 9.032 | 8.829 | 8.974 | 6,932 | +0.08(+0.87%) |
Aug 22, 2012 | 8.945 | 8.964 | 8.897 | 8.897 | 2,753 | -0.04(-0.43%) |
Aug 21, 2012 | 9.061 | 9.138 | 8.906 | 8.935 | 6,877 | -0.10(-1.07%) |
Aug 20, 2012 | 9.206 | 9.206 | 8.935 | 9.032 | 15,299 | -0.20(-2.19%) |
Aug 17, 2012 | 8.945 | 9.235 | 8.945 | 9.235 | 20,899 | +0.25(+2.79%) |
Aug 16, 2012 | 8.906 | 9.061 | 8.868 | 8.984 | 15,687 | +0.10(+1.09%) |
Aug 15, 2012 | 8.868 | 9.022 | 8.810 | 8.887 | 15,981 | +0.01(+0.11%) |
Aug 14, 2012 | 8.858 | 9.148 | 8.781 | 8.877 | 5,949 | +0.04(+0.44%) |
Aug 13, 2012 | 8.800 | 8.906 | 8.800 | 8.839 | 11,570 | +0.01(+0.11%) |
Aug 10, 2012 | 8.906 | 8.993 | 8.781 | 8.829 | 6,757 | -0.09(-0.97%) |
Aug 09, 2012 | 9.167 | 9.167 | 8.752 | 8.916 | 47,240 | -0.09(-0.96%) |
Aug 08, 2012 | 8.984 | 9.283 | 8.791 | 9.003 | 8,818 | -0.05(-0.53%) |
Aug 07, 2012 | 8.926 | 9.206 | 8.868 | 9.051 | 14,556 | +0.14(+1.63%) |
Aug 06, 2012 | 8.984 | 9.360 | 8.875 | 8.906 | 31,351 | -0.06(-0.65%) |
Aug 03, 2012 | 8.791 | 9.148 | 8.786 | 8.964 | 15,312 | +0.20(+2.31%) |
Aug 02, 2012 | 8.829 | 8.887 | 8.636 | 8.762 | 52,695 | -0.02(-0.22%) |
Aug 01, 2012 | 8.877 | 8.877 | 8.781 | 8.781 | 40,728 | -0.02(-0.22%) |
Jul 31, 2012 | 8.781 | 8.820 | 8.733 | 8.800 | 26,474 | +0.03(+0.33%) |
Jul 30, 2012 | 8.887 | 8.916 | 8.684 | 8.771 | 16,664 | -0.10(-1.09%) |
Jul 27, 2012 | 8.781 | 9.022 | 8.684 | 8.868 | 28,793 | +0.09(+0.99%) |
Jul 26, 2012 | 8.810 | 8.810 | 8.684 | 8.781 | 11,477 | +0.05(+0.55%) |
Jul 25, 2012 | 8.781 | 8.781 | 8.684 | 8.733 | 13,348 | +0.03(+0.33%) |
Jul 24, 2012 | 8.684 | 8.733 | 8.684 | 8.704 | 53,222 | +0.02(+0.22%) |
Jul 23, 2012 | 8.684 | 8.733 | 8.656 | 8.684 | 44,491 | +0.00(+0.00%) |
Jul 20, 2012 | 8.906 | 8.916 | 8.684 | 8.684 | 17,211 | -0.29(-3.23%) |
Jul 19, 2012 | 9.061 | 9.157 | 8.926 | 8.974 | 8,301 | -0.09(-0.96%) |
Jul 18, 2012 | 9.128 | 9.128 | 8.868 | 9.061 | 16,055 | -0.03(-0.32%) |
Jul 17, 2012 | 8.906 | 9.143 | 8.897 | 9.090 | 22,587 | +0.28(+3.18%) |
Jul 16, 2012 | 8.887 | 8.926 | 8.791 | 8.810 | 13,686 | -0.18(-2.04%) |
Jul 13, 2012 | 8.752 | 8.993 | 8.752 | 8.993 | 21,492 | +0.23(+2.64%) |
Jul 12, 2012 | 8.742 | 8.791 | 8.684 | 8.762 | 23,949 | +0.02(+0.22%) |
Jul 11, 2012 | 8.723 | 8.877 | 8.684 | 8.742 | 17,579 | +0.03(+0.33%) |
Jul 10, 2012 | 8.887 | 8.959 | 8.684 | 8.713 | 16,593 | -0.14(-1.53%) |
Jul 09, 2012 | 8.858 | 8.935 | 8.762 | 8.849 | 14,678 | +0.16(+1.89%) |
Jul 06, 2012 | 8.617 | 8.771 | 8.617 | 8.684 | 45,277 | -0.01(-0.11%) |
Jul 05, 2012 | 8.887 | 8.887 | 8.656 | 8.694 | 11,123 | -0.18(-2.07%) |
Jul 03, 2012 | 8.656 | 9.013 | 8.656 | 8.877 | 23,392 | +0.18(+2.11%) |
Jul 02, 2012 | 8.781 | 8.781 | 8.530 | 8.694 | 32,043 | -0.09(-0.99%) |
Jun 29, 2012 | 8.405 | 8.820 | 8.299 | 8.781 | 37,695 | +0.48(+5.81%) |
Jun 28, 2012 | 8.453 | 8.453 | 8.250 | 8.299 | 38,853 | -0.22(-2.60%) |
Jun 27, 2012 | 8.646 | 8.675 | 8.472 | 8.520 | 27,808 | -0.08(-0.90%) |
Jun 26, 2012 | 8.752 | 8.877 | 8.450 | 8.598 | 56,413 | -0.16(-1.87%) |
Jun 25, 2012 | 8.771 | 8.974 | 8.607 | 8.762 | 56,377 | -0.12(-1.30%) |
Jun 22, 2012 | 9.061 | 9.215 | 8.771 | 8.877 | 1,515,412 | -0.24(-2.65%) |
Jun 21, 2012 | 9.321 | 9.427 | 8.974 | 9.119 | 65,335 | -0.19(-2.07%) |
Jun 20, 2012 | 9.128 | 9.485 | 8.839 | 9.312 | 77,840 | +0.10(+1.05%) |
Jun 19, 2012 | 9.341 | 9.534 | 9.080 | 9.215 | 50,439 | -0.07(-0.73%) |
Jun 18, 2012 | 8.877 | 9.399 | 8.598 | 9.283 | 59,349 | +0.34(+3.78%) |
Jun 15, 2012 | 8.781 | 8.984 | 8.607 | 8.945 | 42,856 | +0.16(+1.87%) |
Jun 14, 2012 | 8.202 | 8.926 | 8.124 | 8.781 | 53,118 | +0.55(+6.62%) |
Jun 13, 2012 | 8.183 | 8.327 | 8.154 | 8.236 | 19,542 | +0.08(+1.01%) |
Jun 12, 2012 | 8.434 | 8.607 | 8.125 | 8.154 | 40,065 | -0.14(-1.63%) |
Jun 11, 2012 | 8.820 | 9.167 | 8.250 | 8.289 | 40,920 | -0.42(-4.87%) |
Jun 08, 2012 | 8.993 | 9.263 | 8.598 | 8.713 | 42,362 | -0.16(-1.85%) |
Jun 07, 2012 | 8.549 | 8.984 | 8.501 | 8.877 | 45,356 | +0.49(+5.87%) |
Jun 06, 2012 | 7.913 | 8.588 | 7.913 | 8.385 | 45,307 | -0.24(-2.80%) |
Jun 05, 2012 | 8.800 | 8.935 | 8.560 | 8.627 | 25,448 | -0.17(-1.97%) |
Jun 04, 2012 | 9.138 | 9.157 | 8.752 | 8.800 | 55,267 | -0.24(-2.67%) |