Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.159 | 9.159 | 8.992 | 9.051 | 127,258 | -0.04(-0.40%) |
Aug 30, 2012 | 9.178 | 9.178 | 8.947 | 9.087 | 155,476 | -0.04(-0.40%) |
Aug 29, 2012 | 9.078 | 9.146 | 9.024 | 9.123 | 150,400 | +0.13(+1.46%) |
Aug 27, 2012 | 8.969 | 8.995 | 8.879 | 8.992 | 104,882 | +0.05(+0.56%) |
Aug 24, 2012 | 8.983 | 8.983 | 8.852 | 8.942 | 107,766 | +0.00(+0.00%) |
Aug 23, 2012 | 8.951 | 8.992 | 8.852 | 8.942 | 109,558 | +0.03(+0.36%) |
Aug 22, 2012 | 9.042 | 9.042 | 8.901 | 8.910 | 116,952 | -0.13(-1.45%) |
Aug 21, 2012 | 9.042 | 9.046 | 8.974 | 9.042 | 82,641 | +0.02(+0.25%) |
Aug 20, 2012 | 9.001 | 9.019 | 8.897 | 9.019 | 104,354 | +0.05(+0.61%) |
Aug 17, 2012 | 8.910 | 9.005 | 8.910 | 8.965 | 58,147 | +0.04(+0.46%) |
Aug 16, 2012 | 8.996 | 9.033 | 8.901 | 8.924 | 98,430 | -0.04(-0.40%) |
Aug 15, 2012 | 9.001 | 9.042 | 8.947 | 8.960 | 152,940 | -0.03(-0.30%) |
Aug 14, 2012 | 8.942 | 8.987 | 8.906 | 8.987 | 221,905 | +0.07(+0.76%) |
Aug 13, 2012 | 8.806 | 8.928 | 8.806 | 8.920 | 97,149 | +0.05(+0.57%) |
Aug 10, 2012 | 8.838 | 8.879 | 8.806 | 8.870 | 268,323 | -0.01(-0.06%) |
Aug 09, 2012 | 8.870 | 8.915 | 8.784 | 8.875 | 45,926 | +0.04(+0.47%) |
Aug 08, 2012 | 8.874 | 8.874 | 8.775 | 8.833 | 100,432 | +0.03(+0.36%) |
Aug 07, 2012 | 8.883 | 8.883 | 8.788 | 8.802 | 59,194 | -0.10(-1.07%) |
Aug 06, 2012 | 8.965 | 9.010 | 8.865 | 8.897 | 36,601 | -0.07(-0.76%) |
Aug 03, 2012 | 8.983 | 9.002 | 8.942 | 8.965 | 40,387 | +0.00(+0.00%) |
Aug 02, 2012 | 9.046 | 9.046 | 8.842 | 8.965 | 51,240 | +0.01(+0.15%) |
Aug 01, 2012 | 8.897 | 9.024 | 8.847 | 8.951 | 146,871 | +0.10(+1.07%) |
Jul 31, 2012 | 8.874 | 8.883 | 8.829 | 8.856 | 205,016 | +0.00(+0.00%) |
Jul 30, 2012 | 8.829 | 8.888 | 8.767 | 8.856 | 202,971 | +0.05(+0.57%) |
Jul 27, 2012 | 8.829 | 8.842 | 8.775 | 8.806 | 215,001 | -0.01(-0.10%) |
Jul 26, 2012 | 8.870 | 8.870 | 8.711 | 8.815 | 78,429 | +0.03(+0.36%) |
Jul 25, 2012 | 8.793 | 8.793 | 8.539 | 8.784 | 121,548 | -0.02(-0.21%) |
Jul 24, 2012 | 8.770 | 8.852 | 8.747 | 8.802 | 239,864 | +0.02(+0.24%) |
Jul 23, 2012 | 8.689 | 8.819 | 8.684 | 8.781 | 74,891 | +0.07(+0.80%) |
Jul 20, 2012 | 8.761 | 8.779 | 8.711 | 8.711 | 58,284 | -0.15(-1.69%) |
Jul 19, 2012 | 8.752 | 8.870 | 8.711 | 8.861 | 101,335 | +0.10(+1.14%) |
Jul 18, 2012 | 8.838 | 8.838 | 8.734 | 8.761 | 72,686 | -0.06(-0.67%) |
Jul 17, 2012 | 8.802 | 8.851 | 8.802 | 8.820 | 29,730 | -0.02(-0.19%) |
Jul 16, 2012 | 8.815 | 8.847 | 8.770 | 8.837 | 35,029 | +0.04(+0.50%) |
Jul 13, 2012 | 8.775 | 8.838 | 8.775 | 8.793 | 211,304 | -0.00(-0.05%) |
Jul 12, 2012 | 8.788 | 8.874 | 8.766 | 8.797 | 93,335 | -0.11(-1.27%) |
Jul 11, 2012 | 8.852 | 8.933 | 8.815 | 8.910 | 31,298 | +0.08(+0.87%) |
Jul 10, 2012 | 8.797 | 8.833 | 8.711 | 8.833 | 58,988 | +0.09(+0.98%) |
Jul 09, 2012 | 8.756 | 8.766 | 8.725 | 8.747 | 58,471 | -0.01(-0.10%) |
Jul 06, 2012 | 8.657 | 8.775 | 8.657 | 8.756 | 61,488 | +0.04(+0.47%) |
Jul 05, 2012 | 8.702 | 8.725 | 8.693 | 8.716 | 33,129 | +0.03(+0.37%) |
Jul 03, 2012 | 8.679 | 8.751 | 8.621 | 8.684 | 48,851 | -0.04(-0.42%) |
Jul 02, 2012 | 8.666 | 8.761 | 8.661 | 8.720 | 84,357 | +0.10(+1.10%) |
Jun 29, 2012 | 8.693 | 8.693 | 8.612 | 8.625 | 64,201 | +0.01(+0.16%) |
Jun 28, 2012 | 8.607 | 8.627 | 8.593 | 8.612 | 52,130 | -0.00(-0.05%) |
Jun 27, 2012 | 8.603 | 8.630 | 8.598 | 8.616 | 51,324 | +0.01(+0.11%) |
Jun 26, 2012 | 8.598 | 8.621 | 8.598 | 8.607 | 73,970 | +0.01(+0.11%) |
Jun 25, 2012 | 8.652 | 8.652 | 8.598 | 8.598 | 34,978 | -0.06(-0.68%) |
Jun 22, 2012 | 8.571 | 8.661 | 8.566 | 8.657 | 55,483 | +0.08(+0.95%) |
Jun 21, 2012 | 8.598 | 8.598 | 8.557 | 8.575 | 46,812 | -0.00(-0.05%) |
Jun 20, 2012 | 8.562 | 8.643 | 8.512 | 8.580 | 41,213 | +0.00(+0.05%) |
Jun 19, 2012 | 8.476 | 8.603 | 8.458 | 8.575 | 63,545 | +0.10(+1.18%) |
Jun 18, 2012 | 8.539 | 8.539 | 8.471 | 8.476 | 62,993 | -0.06(-0.69%) |
Jun 15, 2012 | 8.553 | 8.589 | 8.503 | 8.535 | 56,826 | -0.05(-0.58%) |
Jun 14, 2012 | 8.530 | 8.603 | 8.516 | 8.584 | 36,657 | +0.04(+0.42%) |
Jun 13, 2012 | 8.480 | 8.603 | 8.476 | 8.548 | 85,404 | +0.01(+0.08%) |
Jun 12, 2012 | 8.498 | 8.566 | 8.498 | 8.541 | 48,345 | +0.03(+0.34%) |
Jun 11, 2012 | 8.485 | 8.513 | 8.468 | 8.513 | 56,212 | +0.03(+0.33%) |
Jun 08, 2012 | 8.458 | 8.503 | 8.403 | 8.485 | 97,503 | +0.02(+0.21%) |
Jun 07, 2012 | 8.458 | 8.548 | 8.426 | 8.467 | 103,862 | +0.00(+0.00%) |
Jun 06, 2012 | 8.476 | 8.498 | 8.435 | 8.467 | 113,697 | -0.02(-0.27%) |
Jun 05, 2012 | 8.593 | 8.621 | 8.421 | 8.489 | 84,222 | -0.09(-1.06%) |
Jun 04, 2012 | 8.639 | 8.645 | 8.526 | 8.580 | 38,611 | -0.06(-0.68%) |