Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.003 | 9.051 | 8.896 | 8.993 | 270,946 | +0.24(+2.76%) |
Aug 30, 2012 | 8.809 | 8.829 | 8.752 | 8.752 | 141,103 | -0.12(-1.31%) |
Aug 29, 2012 | 8.867 | 8.925 | 8.848 | 8.867 | 152,231 | -0.02(-0.22%) |
Aug 27, 2012 | 8.887 | 8.945 | 8.867 | 8.887 | 257,028 | +0.16(+1.88%) |
Aug 24, 2012 | 8.616 | 8.800 | 8.607 | 8.723 | 203,878 | +0.04(+0.44%) |
Aug 23, 2012 | 8.616 | 8.752 | 8.587 | 8.684 | 315,594 | -0.13(-1.43%) |
Aug 22, 2012 | 8.781 | 8.867 | 8.752 | 8.809 | 552,563 | -0.05(-0.55%) |
Aug 21, 2012 | 8.800 | 8.964 | 8.800 | 8.858 | 352,690 | +0.14(+1.66%) |
Aug 20, 2012 | 8.674 | 8.732 | 8.568 | 8.713 | 385,208 | -0.30(-3.32%) |
Aug 17, 2012 | 9.070 | 9.070 | 8.946 | 9.012 | 175,330 | +0.04(+0.43%) |
Aug 16, 2012 | 8.877 | 9.003 | 8.867 | 8.974 | 255,021 | +0.19(+2.20%) |
Aug 15, 2012 | 8.694 | 8.790 | 8.694 | 8.781 | 179,470 | +0.03(+0.33%) |
Aug 14, 2012 | 8.761 | 8.809 | 8.742 | 8.752 | 217,591 | -0.01(-0.11%) |
Aug 13, 2012 | 8.867 | 8.881 | 8.723 | 8.761 | 163,105 | +0.01(+0.11%) |
Aug 10, 2012 | 8.607 | 8.761 | 8.549 | 8.752 | 296,820 | +0.03(+0.33%) |
Aug 09, 2012 | 8.713 | 8.790 | 8.655 | 8.723 | 251,305 | -0.11(-1.20%) |
Aug 08, 2012 | 8.703 | 8.896 | 8.694 | 8.829 | 308,030 | +0.20(+2.35%) |
Aug 07, 2012 | 8.558 | 8.674 | 8.549 | 8.626 | 453,002 | +0.29(+3.48%) |
Aug 06, 2012 | 8.201 | 8.375 | 8.172 | 8.336 | 768,759 | +0.30(+3.73%) |
Aug 03, 2012 | 7.882 | 8.066 | 7.853 | 8.037 | 497,768 | +0.53(+7.08%) |
Aug 02, 2012 | 7.776 | 7.853 | 7.419 | 7.505 | 3,896,587 | -0.46(-5.82%) |
Aug 01, 2012 | 7.892 | 8.191 | 7.882 | 7.969 | 282,529 | +0.13(+1.60%) |
Jul 31, 2012 | 7.853 | 7.908 | 7.815 | 7.844 | 230,734 | -0.12(-1.46%) |
Jul 30, 2012 | 7.824 | 7.998 | 7.824 | 7.959 | 223,646 | +0.03(+0.37%) |
Jul 27, 2012 | 7.824 | 7.959 | 7.786 | 7.930 | 454,517 | +0.32(+4.19%) |
Jul 26, 2012 | 7.612 | 7.660 | 7.573 | 7.612 | 328,077 | +0.33(+4.51%) |
Jul 25, 2012 | 7.351 | 7.380 | 7.225 | 7.283 | 555,863 | +0.16(+2.31%) |
Jul 24, 2012 | 7.264 | 7.274 | 7.061 | 7.119 | 503,613 | -0.23(-3.15%) |
Jul 23, 2012 | 7.293 | 7.428 | 7.206 | 7.351 | 402,654 | -0.44(-5.70%) |
Jul 20, 2012 | 7.737 | 7.805 | 7.602 | 7.795 | 1,117,332 | -0.40(-4.83%) |
Jul 19, 2012 | 8.249 | 8.269 | 8.095 | 8.191 | 712,221 | -0.59(-6.71%) |
Jul 18, 2012 | 8.732 | 8.848 | 8.732 | 8.781 | 575,409 | +0.06(+0.66%) |
Jul 17, 2012 | 8.742 | 8.761 | 8.578 | 8.723 | 217,192 | -0.02(-0.22%) |
Jul 16, 2012 | 8.636 | 8.752 | 8.568 | 8.742 | 220,677 | +0.05(+0.56%) |
Jul 13, 2012 | 8.529 | 8.732 | 8.529 | 8.694 | 318,627 | +0.38(+4.53%) |
Jul 12, 2012 | 8.336 | 8.346 | 8.211 | 8.317 | 508,103 | -0.54(-6.11%) |
Jul 11, 2012 | 8.829 | 8.935 | 8.829 | 8.858 | 234,464 | +0.06(+0.66%) |
Jul 10, 2012 | 8.945 | 8.964 | 8.790 | 8.800 | 271,633 | -0.22(-2.46%) |
Jul 09, 2012 | 8.993 | 9.041 | 8.935 | 9.022 | 281,623 | +0.35(+4.01%) |
Jul 06, 2012 | 8.723 | 8.761 | 8.597 | 8.674 | 497,322 | -0.21(-2.39%) |
Jul 05, 2012 | 8.916 | 8.974 | 8.761 | 8.887 | 391,583 | -0.51(-5.45%) |
Jul 03, 2012 | 9.302 | 9.408 | 9.255 | 9.399 | 228,569 | -0.05(-0.51%) |
Jul 02, 2012 | 9.341 | 9.457 | 9.312 | 9.447 | 268,441 | -0.07(-0.71%) |
Jun 29, 2012 | 9.466 | 9.544 | 9.408 | 9.515 | 491,709 | +0.55(+6.14%) |
Jun 28, 2012 | 8.867 | 8.964 | 8.819 | 8.964 | 203,465 | +0.10(+1.09%) |
Jun 27, 2012 | 8.809 | 8.945 | 8.800 | 8.867 | 170,571 | +0.08(+0.88%) |
Jun 26, 2012 | 8.819 | 8.858 | 8.694 | 8.790 | 223,017 | +0.08(+0.89%) |
Jun 25, 2012 | 8.761 | 8.781 | 8.655 | 8.713 | 394,340 | -0.42(-4.55%) |
Jun 22, 2012 | 9.273 | 9.292 | 9.090 | 9.128 | 531,851 | +0.25(+2.83%) |
Jun 21, 2012 | 9.244 | 9.283 | 8.877 | 8.877 | 709,446 | -0.34(-3.67%) |
Jun 20, 2012 | 9.167 | 9.302 | 9.138 | 9.215 | 762,362 | +0.33(+3.70%) |
Jun 19, 2012 | 8.771 | 8.935 | 8.771 | 8.887 | 984,380 | +0.68(+8.24%) |
Jun 18, 2012 | 8.249 | 8.346 | 8.133 | 8.211 | 482,624 | -0.37(-4.28%) |
Jun 15, 2012 | 8.578 | 8.665 | 8.491 | 8.578 | 243,046 | +0.14(+1.60%) |
Jun 14, 2012 | 8.384 | 8.500 | 8.327 | 8.442 | 297,663 | +0.03(+0.34%) |
Jun 13, 2012 | 8.442 | 8.549 | 8.394 | 8.413 | 287,680 | -0.13(-1.47%) |
Jun 12, 2012 | 8.510 | 8.549 | 8.365 | 8.539 | 541,309 | +0.17(+2.08%) |
Jun 11, 2012 | 8.636 | 8.645 | 8.355 | 8.365 | 1,728,979 | -0.48(-5.46%) |
Jun 08, 2012 | 8.723 | 8.848 | 8.674 | 8.848 | 470,328 | +0.27(+3.15%) |
Jun 07, 2012 | 8.723 | 8.742 | 8.563 | 8.578 | 499,529 | +0.10(+1.14%) |
Jun 06, 2012 | 8.182 | 8.520 | 8.162 | 8.481 | 750,820 | +0.56(+7.07%) |
Jun 05, 2012 | 7.901 | 8.027 | 7.873 | 7.921 | 483,811 | -0.47(-5.64%) |
Jun 04, 2012 | 8.404 | 8.471 | 8.336 | 8.394 | 405,151 | +0.21(+2.60%) |