Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.420 | 8.420 | 8.090 | 8.290 | 72,855 | -0.03(-0.36%) |
Aug 30, 2012 | 8.490 | 8.560 | 8.250 | 8.320 | 16,340 | -0.26(-3.03%) |
Aug 29, 2012 | 8.700 | 8.700 | 8.540 | 8.580 | 20,267 | +0.07(+0.82%) |
Aug 27, 2012 | 8.600 | 8.600 | 8.430 | 8.510 | 26,170 | -0.06(-0.70%) |
Aug 24, 2012 | 8.480 | 8.700 | 8.410 | 8.570 | 17,928 | +0.05(+0.59%) |
Aug 23, 2012 | 8.400 | 8.610 | 8.400 | 8.520 | 15,556 | +0.08(+0.95%) |
Aug 22, 2012 | 8.500 | 8.600 | 8.420 | 8.440 | 22,796 | -0.12(-1.40%) |
Aug 21, 2012 | 8.680 | 8.700 | 8.530 | 8.560 | 23,961 | -0.05(-0.58%) |
Aug 20, 2012 | 8.530 | 8.700 | 8.440 | 8.610 | 28,792 | +0.02(+0.23%) |
Aug 17, 2012 | 8.430 | 8.670 | 8.390 | 8.590 | 60,249 | +0.15(+1.78%) |
Aug 16, 2012 | 8.480 | 8.620 | 8.380 | 8.440 | 28,926 | -0.09(-1.06%) |
Aug 15, 2012 | 8.250 | 8.590 | 8.250 | 8.530 | 25,983 | +0.23(+2.77%) |
Aug 14, 2012 | 8.290 | 8.320 | 8.200 | 8.300 | 52,717 | +0.03(+0.36%) |
Aug 13, 2012 | 8.310 | 8.490 | 8.090 | 8.270 | 20,463 | -0.08(-0.96%) |
Aug 10, 2012 | 8.390 | 8.420 | 8.310 | 8.350 | 12,658 | -0.02(-0.24%) |
Aug 09, 2012 | 8.570 | 8.620 | 8.350 | 8.370 | 34,279 | -0.22(-2.56%) |
Aug 08, 2012 | 8.500 | 8.700 | 8.500 | 8.590 | 17,911 | +0.09(+1.06%) |
Aug 07, 2012 | 8.570 | 8.740 | 8.470 | 8.500 | 30,566 | -0.01(-0.12%) |
Aug 06, 2012 | 8.490 | 8.700 | 8.490 | 8.510 | 27,664 | +0.01(+0.12%) |
Aug 03, 2012 | 8.560 | 8.730 | 8.460 | 8.500 | 25,115 | +0.03(+0.35%) |
Aug 02, 2012 | 8.350 | 8.565 | 8.350 | 8.470 | 23,213 | +0.05(+0.59%) |
Aug 01, 2012 | 8.700 | 8.730 | 8.390 | 8.420 | 52,585 | -0.27(-3.11%) |
Jul 31, 2012 | 8.550 | 8.740 | 8.550 | 8.690 | 74,575 | +0.07(+0.81%) |
Jul 30, 2012 | 8.750 | 8.840 | 8.570 | 8.620 | 27,280 | -0.17(-1.93%) |
Jul 27, 2012 | 9.050 | 9.050 | 8.660 | 8.790 | 57,374 | +0.53(+6.42%) |
Jul 26, 2012 | 8.520 | 8.610 | 8.110 | 8.260 | 29,879 | -0.20(-2.36%) |
Jul 25, 2012 | 8.350 | 8.650 | 8.270 | 8.460 | 24,093 | +0.20(+2.42%) |
Jul 24, 2012 | 8.700 | 8.700 | 8.250 | 8.260 | 25,992 | -0.39(-4.51%) |
Jul 23, 2012 | 8.050 | 8.780 | 8.000 | 8.650 | 78,433 | +0.45(+5.49%) |
Jul 20, 2012 | 8.500 | 8.500 | 8.140 | 8.200 | 45,247 | -0.35(-4.09%) |
Jul 19, 2012 | 8.800 | 9.000 | 8.540 | 8.550 | 28,013 | -0.23(-2.62%) |
Jul 18, 2012 | 8.680 | 8.960 | 8.670 | 8.780 | 20,712 | +0.09(+1.04%) |
Jul 17, 2012 | 8.850 | 8.945 | 8.660 | 8.690 | 33,304 | -0.12(-1.36%) |
Jul 16, 2012 | 8.530 | 8.960 | 8.380 | 8.810 | 35,349 | +0.23(+2.68%) |
Jul 13, 2012 | 8.570 | 8.640 | 8.430 | 8.580 | 57,385 | +0.01(+0.12%) |
Jul 12, 2012 | 8.240 | 8.620 | 8.180 | 8.570 | 34,068 | +0.16(+1.90%) |
Jul 11, 2012 | 8.320 | 8.460 | 8.150 | 8.410 | 30,802 | +0.13(+1.57%) |
Jul 10, 2012 | 8.490 | 8.520 | 8.220 | 8.280 | 39,036 | -0.12(-1.43%) |
Jul 09, 2012 | 8.300 | 8.400 | 8.270 | 8.400 | 50,637 | +0.05(+0.60%) |
Jul 06, 2012 | 8.460 | 8.530 | 8.280 | 8.350 | 33,790 | -0.22(-2.57%) |
Jul 05, 2012 | 8.670 | 8.780 | 8.550 | 8.570 | 51,603 | -0.16(-1.83%) |
Jul 03, 2012 | 8.530 | 8.730 | 8.450 | 8.730 | 21,292 | +0.21(+2.46%) |
Jul 02, 2012 | 8.660 | 8.670 | 8.360 | 8.520 | 76,914 | -0.15(-1.73%) |
Jun 29, 2012 | 8.200 | 8.750 | 8.050 | 8.670 | 72,600 | +0.58(+7.17%) |
Jun 28, 2012 | 8.020 | 8.090 | 7.800 | 8.090 | 41,515 | +0.03(+0.37%) |
Jun 27, 2012 | 8.030 | 8.170 | 7.900 | 8.060 | 37,403 | +0.08(+1.00%) |
Jun 26, 2012 | 7.830 | 8.030 | 7.700 | 7.980 | 43,418 | +0.14(+1.79%) |
Jun 25, 2012 | 7.990 | 8.190 | 7.800 | 7.840 | 57,466 | -0.36(-4.39%) |
Jun 22, 2012 | 7.720 | 8.210 | 7.720 | 8.200 | 235,953 | +0.52(+6.77%) |
Jun 21, 2012 | 7.830 | 7.830 | 7.650 | 7.680 | 50,135 | -0.12(-1.54%) |
Jun 20, 2012 | 7.670 | 7.860 | 7.650 | 7.800 | 33,799 | +0.13(+1.69%) |
Jun 19, 2012 | 7.710 | 7.940 | 7.650 | 7.670 | 103,534 | -0.02(-0.26%) |
Jun 18, 2012 | 7.770 | 7.890 | 7.580 | 7.690 | 69,259 | -0.18(-2.29%) |
Jun 15, 2012 | 7.390 | 7.910 | 7.320 | 7.870 | 116,696 | +0.50(+6.78%) |
Jun 14, 2012 | 7.290 | 7.440 | 7.240 | 7.370 | 58,452 | +0.09(+1.24%) |
Jun 13, 2012 | 7.470 | 7.520 | 7.210 | 7.280 | 91,116 | -0.18(-2.41%) |
Jun 12, 2012 | 7.330 | 7.560 | 7.250 | 7.460 | 63,009 | +0.16(+2.19%) |
Jun 11, 2012 | 7.120 | 7.360 | 7.010 | 7.300 | 200,598 | +0.04(+0.55%) |
Jun 08, 2012 | 7.450 | 7.560 | 7.060 | 7.260 | 124,579 | -0.27(-3.59%) |
Jun 07, 2012 | 7.980 | 7.980 | 7.500 | 7.530 | 68,787 | -0.33(-4.20%) |
Jun 06, 2012 | 7.490 | 7.870 | 7.400 | 7.860 | 95,063 | +0.46(+6.22%) |
Jun 05, 2012 | 7.280 | 7.450 | 7.260 | 7.400 | 63,818 | +0.08(+1.09%) |
Jun 04, 2012 | 7.300 | 7.420 | 7.150 | 7.320 | 73,941 | +0.07(+0.97%) |