Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.890 | 8.030 | 7.662 | 8.000 | 5,177 | +0.12(+1.52%) |
Aug 30, 2012 | 8.050 | 8.140 | 7.540 | 7.880 | 13,520 | -0.25(-3.08%) |
Aug 29, 2012 | 8.040 | 8.360 | 7.950 | 8.130 | 7,561 | +0.08(+0.99%) |
Aug 27, 2012 | 7.960 | 8.140 | 7.960 | 8.050 | 131,427 | +0.18(+2.29%) |
Aug 24, 2012 | 8.250 | 8.250 | 7.850 | 7.870 | 33,682 | -0.43(-5.18%) |
Aug 23, 2012 | 8.390 | 8.490 | 8.090 | 8.300 | 19,423 | -0.14(-1.66%) |
Aug 22, 2012 | 8.240 | 8.440 | 8.240 | 8.440 | 9,581 | +0.20(+2.43%) |
Aug 21, 2012 | 8.970 | 9.100 | 8.030 | 8.240 | 467,638 | -0.84(-9.25%) |
Aug 20, 2012 | 9.310 | 9.310 | 8.800 | 9.080 | 4,401 | -0.23(-2.47%) |
Aug 17, 2012 | 9.200 | 9.370 | 9.170 | 9.310 | 4,274 | -0.06(-0.64%) |
Aug 16, 2012 | 9.030 | 9.630 | 8.880 | 9.370 | 42,680 | +0.38(+4.23%) |
Aug 15, 2012 | 8.990 | 8.990 | 8.650 | 8.990 | 8,752 | -0.01(-0.11%) |
Aug 14, 2012 | 9.290 | 9.290 | 8.790 | 9.000 | 41,096 | -0.26(-2.81%) |
Aug 13, 2012 | 9.710 | 9.860 | 9.260 | 9.260 | 5,850 | -0.71(-7.12%) |
Aug 10, 2012 | 9.570 | 10.00 | 9.570 | 9.970 | 13,742 | +0.33(+3.42%) |
Aug 09, 2012 | 9.980 | 10.07 | 9.000 | 9.640 | 31,430 | -0.42(-4.17%) |
Aug 08, 2012 | 9.580 | 10.49 | 9.580 | 10.06 | 11,625 | +0.48(+5.01%) |
Aug 07, 2012 | 9.750 | 9.970 | 9.470 | 9.580 | 46,743 | -0.20(-2.04%) |
Aug 06, 2012 | 9.970 | 10.28 | 9.740 | 9.780 | 8,715 | -0.12(-1.21%) |
Aug 03, 2012 | 9.520 | 10.33 | 9.409 | 9.900 | 15,358 | +0.50(+5.32%) |
Aug 02, 2012 | 9.810 | 10.21 | 9.400 | 9.400 | 15,910 | -0.50(-5.05%) |
Aug 01, 2012 | 9.800 | 10.67 | 9.800 | 9.900 | 28,188 | +0.18(+1.85%) |
Jul 31, 2012 | 9.760 | 9.980 | 9.680 | 9.720 | 53,996 | -0.23(-2.36%) |
Jul 30, 2012 | 9.371 | 9.970 | 9.370 | 9.955 | 15,796 | +0.46(+4.79%) |
Jul 27, 2012 | 9.390 | 9.500 | 9.230 | 9.500 | 9,389 | +0.12(+1.28%) |
Jul 26, 2012 | 9.340 | 9.460 | 9.200 | 9.380 | 7,416 | +0.10(+1.08%) |
Jul 25, 2012 | 9.220 | 9.450 | 9.058 | 9.280 | 22,166 | +0.04(+0.43%) |
Jul 24, 2012 | 9.400 | 9.460 | 9.130 | 9.240 | 33,689 | -0.09(-0.96%) |
Jul 23, 2012 | 9.580 | 9.580 | 9.200 | 9.330 | 38,692 | -0.37(-3.81%) |
Jul 20, 2012 | 9.860 | 9.940 | 9.550 | 9.700 | 33,120 | -0.29(-2.90%) |
Jul 19, 2012 | 10.05 | 10.05 | 9.790 | 9.990 | 14,378 | -0.10(-0.99%) |
Jul 18, 2012 | 9.400 | 10.13 | 9.400 | 10.09 | 24,442 | +0.64(+6.77%) |
Jul 17, 2012 | 9.460 | 9.490 | 9.230 | 9.450 | 36,783 | +0.07(+0.75%) |
Jul 16, 2012 | 9.620 | 9.620 | 9.300 | 9.380 | 19,094 | -0.30(-3.10%) |
Jul 13, 2012 | 9.750 | 10.19 | 9.560 | 9.680 | 61,056 | -0.01(-0.10%) |
Jul 12, 2012 | 10.00 | 10.00 | 9.570 | 9.690 | 24,175 | -0.30(-3.00%) |
Jul 11, 2012 | 9.700 | 10.17 | 9.690 | 9.990 | 83,439 | +0.29(+2.99%) |
Jul 10, 2012 | 10.00 | 10.13 | 9.670 | 9.700 | 46,930 | -0.18(-1.82%) |
Jul 09, 2012 | 9.800 | 10.06 | 9.670 | 9.880 | 14,789 | +0.01(+0.10%) |
Jul 06, 2012 | 9.680 | 9.920 | 9.680 | 9.870 | 46,743 | +0.05(+0.51%) |
Jul 05, 2012 | 9.760 | 9.820 | 9.630 | 9.820 | 14,669 | +0.18(+1.87%) |
Jul 03, 2012 | 9.330 | 9.830 | 9.330 | 9.640 | 5,461 | +0.28(+2.99%) |
Jul 02, 2012 | 9.210 | 9.410 | 9.110 | 9.360 | 31,474 | +0.11(+1.19%) |
Jun 29, 2012 | 9.060 | 9.330 | 8.560 | 9.250 | 40,265 | +0.30(+3.35%) |
Jun 28, 2012 | 8.905 | 9.177 | 8.812 | 8.950 | 47,856 | +0.12(+1.34%) |
Jun 27, 2012 | 8.772 | 8.881 | 8.595 | 8.832 | 24,137 | +0.03(+0.34%) |
Jun 26, 2012 | 8.841 | 8.989 | 8.792 | 8.802 | 105,579 | -0.04(-0.45%) |
Jun 25, 2012 | 8.703 | 8.970 | 8.639 | 8.841 | 35,343 | +0.05(+0.56%) |
Jun 22, 2012 | 8.723 | 8.980 | 8.684 | 8.792 | 685,825 | +0.10(+1.14%) |
Jun 21, 2012 | 8.999 | 8.999 | 8.496 | 8.693 | 30,405 | -0.28(-3.08%) |
Jun 20, 2012 | 8.812 | 9.215 | 8.703 | 8.970 | 70,010 | +0.12(+1.34%) |
Jun 19, 2012 | 8.970 | 8.999 | 8.565 | 8.851 | 99,678 | -0.06(-0.66%) |
Jun 18, 2012 | 8.654 | 9.019 | 8.565 | 8.911 | 36,426 | +0.29(+3.32%) |
Jun 15, 2012 | 8.536 | 8.743 | 8.269 | 8.624 | 30,795 | +0.11(+1.27%) |
Jun 14, 2012 | 8.466 | 8.644 | 8.309 | 8.516 | 30,244 | +0.08(+0.94%) |
Jun 13, 2012 | 8.901 | 9.029 | 8.368 | 8.437 | 40,352 | -0.56(-6.25%) |
Jun 12, 2012 | 9.019 | 9.355 | 8.871 | 8.999 | 30,380 | +0.10(+1.11%) |
Jun 11, 2012 | 9.246 | 9.355 | 8.881 | 8.901 | 45,022 | -0.18(-1.96%) |
Jun 08, 2012 | 9.286 | 9.424 | 9.029 | 9.078 | 20,732 | -0.16(-1.71%) |
Jun 07, 2012 | 9.325 | 9.552 | 9.108 | 9.236 | 41,195 | +0.00(+0.00%) |
Jun 06, 2012 | 9.493 | 9.512 | 9.098 | 9.236 | 76,941 | -0.11(-1.16%) |
Jun 05, 2012 | 9.118 | 9.680 | 8.955 | 9.345 | 86,192 | +0.16(+1.72%) |
Jun 04, 2012 | 8.841 | 9.246 | 8.832 | 9.187 | 49,888 | +0.44(+5.08%) |