Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.232 | 8.232 | 8.144 | 8.144 | 822 | +0.08(+1.04%) |
Aug 30, 2012 | 7.953 | 8.411 | 7.953 | 8.060 | 2,622 | -0.35(-4.18%) |
Aug 29, 2012 | 8.511 | 8.511 | 8.411 | 8.411 | 1,068 | +0.01(+0.09%) |
Aug 27, 2012 | 8.373 | 8.411 | 8.373 | 8.404 | 4,979 | +0.01(+0.09%) |
Aug 24, 2012 | 8.396 | 8.396 | 8.396 | 8.396 | 277 | +0.31(+3.88%) |
Aug 23, 2012 | 8.113 | 8.228 | 8.029 | 8.082 | 1,957 | -0.17(-2.04%) |
Aug 22, 2012 | 8.557 | 8.587 | 8.167 | 8.251 | 919 | -0.35(-4.09%) |
Aug 21, 2012 | 8.442 | 8.794 | 8.320 | 8.602 | 2,772 | +0.21(+2.55%) |
Aug 20, 2012 | 8.320 | 8.404 | 8.320 | 8.388 | 1,203 | +0.05(+0.64%) |
Aug 17, 2012 | 8.342 | 8.365 | 8.335 | 8.335 | 2,675 | -0.07(-0.82%) |
Aug 16, 2012 | 8.365 | 8.411 | 8.365 | 8.404 | 2,976 | +0.05(+0.55%) |
Aug 15, 2012 | 8.266 | 8.358 | 8.136 | 8.358 | 2,118 | -0.05(-0.55%) |
Aug 14, 2012 | 8.419 | 8.419 | 8.396 | 8.404 | 923 | +0.11(+1.29%) |
Aug 13, 2012 | 8.205 | 8.297 | 7.654 | 8.297 | 1,477 | +0.18(+2.17%) |
Aug 10, 2012 | 8.205 | 8.441 | 8.067 | 8.121 | 3,975 | -0.14(-1.67%) |
Aug 09, 2012 | 7.868 | 8.258 | 7.868 | 8.258 | 1,103 | +0.31(+3.95%) |
Aug 08, 2012 | 8.450 | 8.450 | 7.876 | 7.945 | 4,548 | -0.41(-4.94%) |
Aug 07, 2012 | 8.480 | 8.480 | 8.197 | 8.358 | 2,934 | -0.13(-1.53%) |
Aug 06, 2012 | 8.641 | 8.641 | 7.953 | 8.488 | 1,380 | -0.10(-1.16%) |
Aug 03, 2012 | 7.823 | 8.664 | 7.823 | 8.587 | 3,116 | +0.93(+12.08%) |
Aug 02, 2012 | 7.723 | 7.891 | 7.570 | 7.662 | 11,852 | -0.03(-0.40%) |
Aug 01, 2012 | 7.578 | 7.830 | 7.578 | 7.693 | 9,336 | +0.05(+0.70%) |
Jul 31, 2012 | 7.685 | 7.685 | 7.639 | 7.639 | 9,359 | -0.05(-0.60%) |
Jul 30, 2012 | 8.021 | 8.021 | 6.553 | 7.685 | 22,086 | -0.31(-3.83%) |
Jul 27, 2012 | 7.654 | 8.235 | 7.654 | 7.991 | 30,493 | -0.64(-7.44%) |
Jul 26, 2012 | 8.702 | 8.862 | 8.603 | 8.633 | 3,643 | +0.08(+0.98%) |
Jul 25, 2012 | 8.564 | 8.625 | 8.549 | 8.549 | 1,719 | -0.02(-0.18%) |
Jul 24, 2012 | 8.526 | 8.572 | 8.526 | 8.564 | 1,947 | +0.05(+0.63%) |
Jul 23, 2012 | 8.511 | 8.862 | 8.450 | 8.511 | 4,760 | -0.10(-1.15%) |
Jul 20, 2012 | 8.855 | 9.054 | 8.610 | 8.610 | 6,082 | -0.38(-4.25%) |
Jul 19, 2012 | 8.992 | 8.992 | 8.992 | 8.992 | 991 | -0.15(-1.67%) |
Jul 18, 2012 | 8.992 | 9.145 | 8.992 | 9.145 | 1,690 | +0.26(+2.93%) |
Jul 17, 2012 | 8.702 | 8.931 | 8.702 | 8.885 | 2,257 | +0.31(+3.66%) |
Jul 16, 2012 | 8.541 | 8.933 | 8.450 | 8.572 | 17,189 | -0.51(-5.64%) |
Jul 13, 2012 | 8.710 | 9.084 | 8.572 | 9.084 | 4,311 | +0.46(+5.32%) |
Jul 12, 2012 | 8.511 | 8.710 | 8.511 | 8.625 | 3,435 | +0.11(+1.26%) |
Jul 11, 2012 | 8.526 | 8.526 | 8.495 | 8.518 | 1,987 | +0.02(+0.27%) |
Jul 10, 2012 | 8.580 | 8.602 | 8.495 | 8.495 | 5,911 | -0.16(-1.86%) |
Jul 09, 2012 | 8.518 | 8.687 | 8.518 | 8.656 | 2,044 | +0.05(+0.62%) |
Jul 06, 2012 | 8.602 | 8.618 | 8.602 | 8.602 | 925 | -0.18(-2.09%) |
Jul 05, 2012 | 8.580 | 8.824 | 8.580 | 8.786 | 4,103 | +0.15(+1.77%) |
Jul 03, 2012 | 8.450 | 8.786 | 8.297 | 8.633 | 3,043 | +0.22(+2.64%) |
Jul 02, 2012 | 9.008 | 9.252 | 8.342 | 8.411 | 41,678 | -0.70(-7.64%) |
Jun 29, 2012 | 9.008 | 9.107 | 8.656 | 9.107 | 5,807 | +0.27(+3.03%) |
Jun 28, 2012 | 9.061 | 9.405 | 8.648 | 8.840 | 7,324 | -0.40(-4.30%) |
Jun 27, 2012 | 9.138 | 9.359 | 8.870 | 9.237 | 5,403 | +0.12(+1.34%) |
Jun 26, 2012 | 9.084 | 9.168 | 9.084 | 9.115 | 1,936 | +0.22(+2.49%) |
Jun 25, 2012 | 9.826 | 10.06 | 8.893 | 8.893 | 13,655 | -1.16(-11.56%) |
Jun 22, 2012 | 9.176 | 10.08 | 9.168 | 10.06 | 60,354 | +1.17(+13.17%) |
Jun 21, 2012 | 8.970 | 9.130 | 8.878 | 8.885 | 3,070 | +0.05(+0.52%) |
Jun 20, 2012 | 9.413 | 9.413 | 8.840 | 8.840 | 5,267 | -0.62(-6.55%) |
Jun 19, 2012 | 8.985 | 9.459 | 8.824 | 9.459 | 4,578 | +0.44(+4.92%) |
Jun 18, 2012 | 9.077 | 9.092 | 8.801 | 9.015 | 7,214 | -0.12(-1.34%) |
Jun 15, 2012 | 9.352 | 9.505 | 9.046 | 9.138 | 9,847 | -0.17(-1.81%) |
Jun 14, 2012 | 9.069 | 9.459 | 9.069 | 9.306 | 5,250 | +0.31(+3.40%) |
Jun 13, 2012 | 9.390 | 9.390 | 9.000 | 9.000 | 2,385 | -0.44(-4.70%) |
Jun 12, 2012 | 9.306 | 9.444 | 9.199 | 9.444 | 2,258 | +0.08(+0.90%) |
Jun 11, 2012 | 9.818 | 9.818 | 9.214 | 9.359 | 5,622 | -0.24(-2.47%) |
Jun 08, 2012 | 9.543 | 9.780 | 9.130 | 9.597 | 14,437 | +0.02(+0.16%) |
Jun 07, 2012 | 9.535 | 9.765 | 8.817 | 9.581 | 4,354 | +0.24(+2.62%) |
Jun 06, 2012 | 9.077 | 9.734 | 9.000 | 9.337 | 17,390 | +0.24(+2.61%) |
Jun 05, 2012 | 8.801 | 9.229 | 8.786 | 9.100 | 9,213 | +0.31(+3.48%) |
Jun 04, 2012 | 8.633 | 8.992 | 8.633 | 8.794 | 9,999 | +0.19(+2.22%) |