Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.731 | 8.855 | 8.661 | 8.739 | 184,348 | +0.04(+0.45%) |
Aug 30, 2012 | 8.754 | 8.910 | 8.668 | 8.700 | 179,995 | -0.09(-0.97%) |
Aug 29, 2012 | 8.863 | 8.894 | 8.762 | 8.785 | 408,904 | -0.02(-0.18%) |
Aug 27, 2012 | 8.801 | 8.863 | 8.521 | 8.801 | 259,359 | +0.03(+0.35%) |
Aug 24, 2012 | 8.707 | 8.855 | 8.552 | 8.770 | 214,316 | +0.02(+0.27%) |
Aug 23, 2012 | 8.855 | 8.894 | 8.676 | 8.746 | 260,408 | -0.06(-0.71%) |
Aug 22, 2012 | 8.980 | 9.034 | 8.700 | 8.809 | 360,115 | -0.15(-1.65%) |
Aug 21, 2012 | 8.956 | 9.034 | 8.886 | 8.956 | 292,457 | +0.07(+0.79%) |
Aug 20, 2012 | 8.793 | 8.941 | 8.661 | 8.886 | 371,569 | +0.05(+0.62%) |
Aug 17, 2012 | 8.956 | 8.972 | 8.552 | 8.832 | 311,522 | -0.12(-1.30%) |
Aug 16, 2012 | 8.832 | 8.964 | 8.777 | 8.949 | 257,730 | +0.14(+1.59%) |
Aug 15, 2012 | 8.731 | 8.902 | 8.614 | 8.809 | 346,638 | +0.09(+1.07%) |
Aug 14, 2012 | 8.676 | 8.824 | 8.637 | 8.715 | 329,302 | +0.08(+0.90%) |
Aug 13, 2012 | 8.637 | 8.707 | 8.536 | 8.637 | 286,420 | +0.00(+0.00%) |
Aug 10, 2012 | 8.645 | 8.715 | 8.287 | 8.637 | 271,667 | +0.00(+0.00%) |
Aug 09, 2012 | 8.653 | 8.824 | 8.489 | 8.637 | 377,083 | -0.05(-0.54%) |
Aug 08, 2012 | 8.637 | 8.754 | 8.591 | 8.684 | 369,246 | +0.06(+0.72%) |
Aug 07, 2012 | 8.505 | 8.754 | 8.295 | 8.622 | 416,565 | +0.27(+3.26%) |
Aug 06, 2012 | 8.038 | 8.513 | 7.999 | 8.349 | 461,002 | +0.41(+5.20%) |
Aug 03, 2012 | 7.665 | 7.976 | 7.544 | 7.937 | 609,325 | +0.42(+5.59%) |
Aug 02, 2012 | 6.918 | 7.742 | 6.918 | 7.517 | 706,979 | +0.63(+9.15%) |
Aug 01, 2012 | 7.322 | 7.346 | 6.887 | 6.887 | 234,409 | -0.39(-5.35%) |
Jul 31, 2012 | 7.330 | 7.509 | 7.244 | 7.276 | 520,158 | -0.07(-0.95%) |
Jul 30, 2012 | 7.112 | 7.346 | 7.073 | 7.346 | 498,933 | +0.27(+3.85%) |
Jul 27, 2012 | 6.995 | 7.073 | 6.949 | 7.073 | 391,442 | +0.08(+1.11%) |
Jul 26, 2012 | 7.003 | 7.003 | 6.879 | 6.995 | 97,792 | +0.09(+1.24%) |
Jul 25, 2012 | 6.832 | 7.003 | 6.739 | 6.910 | 187,958 | +0.12(+1.83%) |
Jul 24, 2012 | 6.840 | 6.848 | 6.770 | 6.785 | 107,764 | +0.00(+0.00%) |
Jul 23, 2012 | 6.708 | 6.816 | 6.638 | 6.785 | 124,121 | +0.00(+0.00%) |
Jul 20, 2012 | 6.887 | 6.925 | 6.778 | 6.785 | 92,668 | -0.16(-2.24%) |
Jul 19, 2012 | 7.003 | 7.042 | 6.925 | 6.941 | 110,744 | -0.04(-0.56%) |
Jul 18, 2012 | 6.700 | 6.988 | 6.692 | 6.980 | 155,884 | +0.31(+4.67%) |
Jul 17, 2012 | 6.762 | 6.770 | 6.638 | 6.669 | 199,099 | -0.02(-0.23%) |
Jul 16, 2012 | 6.770 | 6.785 | 6.661 | 6.684 | 99,554 | -0.09(-1.38%) |
Jul 13, 2012 | 6.809 | 6.964 | 6.746 | 6.778 | 197,542 | -0.02(-0.34%) |
Jul 12, 2012 | 6.739 | 6.809 | 6.684 | 6.801 | 151,896 | +0.02(+0.23%) |
Jul 11, 2012 | 6.731 | 6.809 | 6.622 | 6.785 | 109,246 | +0.09(+1.28%) |
Jul 10, 2012 | 6.638 | 6.708 | 6.583 | 6.700 | 128,709 | +0.09(+1.41%) |
Jul 09, 2012 | 6.443 | 6.606 | 6.443 | 6.606 | 105,365 | +0.12(+1.80%) |
Jul 06, 2012 | 6.412 | 6.497 | 6.365 | 6.490 | 75,095 | +0.02(+0.24%) |
Jul 05, 2012 | 6.280 | 6.497 | 6.280 | 6.474 | 150,023 | +0.16(+2.59%) |
Jul 03, 2012 | 6.225 | 6.318 | 6.186 | 6.311 | 127,348 | +0.09(+1.37%) |
Jul 02, 2012 | 5.992 | 6.241 | 5.992 | 6.225 | 188,954 | +0.23(+3.90%) |
Jun 29, 2012 | 5.992 | 6.031 | 5.945 | 5.992 | 193,219 | +0.09(+1.58%) |
Jun 28, 2012 | 5.914 | 5.984 | 5.836 | 5.898 | 150,231 | -0.05(-0.92%) |
Jun 27, 2012 | 5.914 | 5.984 | 5.891 | 5.953 | 183,337 | +0.01(+0.13%) |
Jun 26, 2012 | 5.953 | 5.976 | 5.836 | 5.945 | 129,281 | -0.04(-0.65%) |
Jun 25, 2012 | 5.922 | 6.015 | 5.920 | 5.984 | 88,111 | -0.05(-0.77%) |
Jun 22, 2012 | 5.984 | 6.046 | 5.968 | 6.031 | 406,978 | +0.10(+1.71%) |
Jun 21, 2012 | 5.992 | 6.023 | 5.805 | 5.929 | 79,057 | -0.04(-0.65%) |
Jun 20, 2012 | 5.953 | 6.061 | 5.852 | 5.968 | 66,599 | -0.01(-0.13%) |
Jun 19, 2012 | 5.906 | 6.046 | 5.829 | 5.976 | 126,276 | +0.12(+2.11%) |
Jun 18, 2012 | 5.760 | 5.860 | 5.744 | 5.852 | 137,164 | +0.05(+0.80%) |
Jun 15, 2012 | 5.698 | 5.821 | 5.698 | 5.806 | 210,303 | +0.09(+1.62%) |
Jun 14, 2012 | 5.574 | 5.752 | 5.574 | 5.713 | 101,695 | +0.16(+2.92%) |
Jun 13, 2012 | 5.767 | 5.783 | 5.489 | 5.551 | 65,639 | -0.21(-3.62%) |
Jun 12, 2012 | 5.590 | 5.775 | 5.520 | 5.760 | 84,134 | +0.21(+3.76%) |
Jun 11, 2012 | 5.605 | 5.659 | 5.539 | 5.551 | 155,596 | -0.01(-0.14%) |
Jun 08, 2012 | 5.435 | 5.574 | 5.435 | 5.559 | 83,757 | +0.10(+1.84%) |
Jun 07, 2012 | 5.489 | 5.504 | 5.419 | 5.458 | 96,499 | +0.03(+0.57%) |
Jun 06, 2012 | 5.419 | 5.435 | 5.358 | 5.427 | 76,419 | +0.05(+0.86%) |
Jun 05, 2012 | 5.303 | 5.419 | 5.303 | 5.381 | 56,947 | +0.02(+0.43%) |
Jun 04, 2012 | 5.334 | 5.443 | 5.303 | 5.358 | 68,354 | +0.08(+1.46%) |