Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.202 | 9.334 | 9.202 | 9.323 | 15,821 | +0.10(+1.07%) |
Aug 30, 2012 | 9.158 | 9.252 | 9.147 | 9.224 | 6,035 | +0.02(+0.18%) |
Aug 29, 2012 | 9.224 | 9.224 | 9.092 | 9.208 | 23,347 | -0.02(-0.18%) |
Aug 27, 2012 | 9.224 | 9.248 | 9.180 | 9.224 | 10,748 | -0.04(-0.42%) |
Aug 24, 2012 | 9.296 | 9.296 | 9.219 | 9.263 | 9,523 | +0.02(+0.24%) |
Aug 23, 2012 | 9.136 | 9.246 | 9.136 | 9.241 | 21,831 | +0.08(+0.90%) |
Aug 22, 2012 | 9.136 | 9.208 | 9.136 | 9.158 | 9,665 | +0.02(+0.18%) |
Aug 21, 2012 | 9.274 | 9.274 | 9.125 | 9.142 | 27,379 | -0.04(-0.46%) |
Aug 20, 2012 | 9.255 | 9.255 | 9.184 | 9.184 | 20,540 | +0.01(+0.12%) |
Aug 17, 2012 | 9.217 | 9.217 | 9.173 | 9.173 | 10,792 | -0.03(-0.30%) |
Aug 16, 2012 | 9.173 | 9.282 | 9.173 | 9.200 | 16,161 | +0.01(+0.06%) |
Aug 15, 2012 | 9.190 | 9.282 | 9.190 | 9.195 | 40,797 | +0.02(+0.24%) |
Aug 14, 2012 | 9.140 | 9.200 | 9.091 | 9.173 | 20,904 | +0.09(+1.02%) |
Aug 13, 2012 | 9.168 | 9.190 | 9.069 | 9.080 | 46,375 | -0.02(-0.24%) |
Aug 10, 2012 | 9.135 | 9.239 | 9.091 | 9.102 | 15,049 | +0.02(+0.18%) |
Aug 09, 2012 | 9.173 | 9.288 | 9.086 | 9.086 | 55,506 | -0.02(-0.18%) |
Aug 08, 2012 | 9.064 | 9.195 | 9.015 | 9.102 | 67,344 | +0.06(+0.67%) |
Aug 07, 2012 | 8.987 | 9.042 | 8.987 | 9.042 | 18,305 | +0.03(+0.36%) |
Aug 06, 2012 | 9.004 | 9.058 | 8.993 | 9.009 | 53,366 | +0.01(+0.12%) |
Aug 03, 2012 | 9.042 | 9.053 | 8.993 | 8.998 | 46,421 | -0.07(-0.78%) |
Aug 02, 2012 | 9.064 | 9.075 | 9.026 | 9.069 | 18,330 | +0.04(+0.48%) |
Aug 01, 2012 | 9.047 | 9.047 | 9.026 | 9.026 | 22,946 | -0.03(-0.36%) |
Jul 31, 2012 | 8.982 | 9.069 | 8.982 | 9.058 | 37,062 | +0.06(+0.67%) |
Jul 30, 2012 | 9.086 | 9.086 | 8.998 | 8.998 | 30,949 | -0.03(-0.36%) |
Jul 27, 2012 | 9.015 | 9.080 | 9.009 | 9.031 | 38,370 | -0.01(-0.06%) |
Jul 26, 2012 | 9.031 | 9.036 | 9.004 | 9.036 | 45,868 | +0.01(+0.06%) |
Jul 25, 2012 | 9.036 | 9.075 | 9.031 | 9.031 | 29,310 | -0.02(-0.18%) |
Jul 24, 2012 | 9.036 | 9.047 | 8.965 | 9.047 | 16,457 | +0.02(+0.18%) |
Jul 23, 2012 | 8.987 | 9.031 | 8.987 | 9.031 | 26,251 | +0.04(+0.49%) |
Jul 20, 2012 | 8.965 | 8.987 | 8.960 | 8.987 | 14,802 | +0.03(+0.33%) |
Jul 19, 2012 | 8.998 | 8.998 | 8.944 | 8.958 | 7,937 | +0.01(+0.12%) |
Jul 18, 2012 | 8.958 | 8.958 | 8.931 | 8.947 | 12,790 | +0.00(+0.00%) |
Jul 17, 2012 | 8.920 | 9.067 | 8.893 | 8.947 | 53,054 | -0.02(-0.18%) |
Jul 16, 2012 | 9.062 | 9.083 | 8.904 | 8.964 | 35,884 | -0.05(-0.60%) |
Jul 13, 2012 | 9.040 | 9.083 | 8.947 | 9.018 | 15,219 | +0.02(+0.24%) |
Jul 12, 2012 | 9.083 | 9.083 | 8.996 | 8.996 | 17,006 | -0.09(-0.96%) |
Jul 11, 2012 | 9.105 | 9.105 | 9.002 | 9.083 | 9,878 | +0.03(+0.30%) |
Jul 10, 2012 | 9.051 | 9.083 | 9.037 | 9.056 | 28,465 | -0.01(-0.12%) |
Jul 09, 2012 | 9.138 | 9.138 | 8.996 | 9.067 | 23,071 | -0.01(-0.07%) |
Jul 06, 2012 | 9.170 | 9.170 | 9.072 | 9.073 | 5,504 | -0.04(-0.41%) |
Jul 05, 2012 | 9.105 | 9.214 | 9.105 | 9.111 | 16,337 | +0.01(+0.12%) |
Jul 03, 2012 | 9.067 | 9.132 | 9.035 | 9.100 | 7,295 | +0.08(+0.90%) |
Jul 02, 2012 | 8.985 | 9.018 | 8.942 | 9.018 | 19,113 | +0.10(+1.09%) |
Jun 29, 2012 | 8.985 | 8.985 | 8.844 | 8.921 | 11,672 | -0.01(-0.12%) |
Jun 28, 2012 | 8.828 | 8.931 | 8.828 | 8.931 | 50,432 | +0.09(+0.98%) |
Jun 27, 2012 | 8.768 | 8.844 | 8.762 | 8.844 | 30,622 | +0.08(+0.87%) |
Jun 26, 2012 | 8.784 | 8.784 | 8.757 | 8.768 | 14,358 | -0.06(-0.68%) |
Jun 25, 2012 | 8.784 | 8.828 | 8.784 | 8.828 | 11,439 | +0.03(+0.37%) |
Jun 22, 2012 | 8.855 | 8.855 | 8.784 | 8.795 | 14,985 | +0.03(+0.37%) |
Jun 21, 2012 | 8.828 | 8.828 | 8.762 | 8.762 | 5,089 | -0.07(-0.74%) |
Jun 20, 2012 | 8.762 | 8.831 | 8.762 | 8.828 | 8,826 | +0.06(+0.70%) |
Jun 19, 2012 | 8.788 | 8.810 | 8.739 | 8.766 | 35,751 | +0.01(+0.12%) |
Jun 18, 2012 | 8.745 | 8.788 | 8.690 | 8.755 | 18,552 | +0.06(+0.63%) |
Jun 15, 2012 | 8.734 | 8.755 | 8.696 | 8.700 | 16,500 | -0.03(-0.38%) |
Jun 14, 2012 | 8.750 | 8.758 | 8.718 | 8.734 | 16,260 | -0.06(-0.68%) |
Jun 13, 2012 | 8.761 | 8.793 | 8.761 | 8.793 | 15,029 | +0.05(+0.55%) |
Jun 12, 2012 | 8.793 | 8.793 | 8.745 | 8.745 | 9,609 | -0.02(-0.24%) |
Jun 11, 2012 | 8.734 | 8.766 | 8.734 | 8.766 | 25,897 | +0.06(+0.68%) |
Jun 08, 2012 | 8.561 | 8.712 | 8.561 | 8.707 | 30,606 | +0.17(+1.96%) |
Jun 07, 2012 | 8.609 | 8.609 | 8.539 | 8.539 | 33,130 | -0.10(-1.13%) |
Jun 06, 2012 | 8.636 | 8.652 | 8.604 | 8.636 | 26,694 | +0.03(+0.38%) |
Jun 05, 2012 | 8.636 | 8.658 | 8.604 | 8.604 | 15,214 | -0.03(-0.38%) |
Jun 04, 2012 | 8.636 | 8.723 | 8.626 | 8.636 | 12,024 | -0.02(-0.19%) |