Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.670 | 9.670 | 9.270 | 9.430 | 53,816 | -0.14(-1.46%) |
Aug 30, 2012 | 9.690 | 9.760 | 9.450 | 9.570 | 52,791 | -0.11(-1.14%) |
Aug 29, 2012 | 9.720 | 10.15 | 9.430 | 9.680 | 256,031 | +0.19(+2.00%) |
Aug 27, 2012 | 9.250 | 9.699 | 9.250 | 9.490 | 60,412 | +0.23(+2.48%) |
Aug 24, 2012 | 9.300 | 9.510 | 9.211 | 9.260 | 67,556 | -0.10(-1.07%) |
Aug 23, 2012 | 9.330 | 9.690 | 9.225 | 9.360 | 100,464 | +0.03(+0.32%) |
Aug 22, 2012 | 8.950 | 9.440 | 8.950 | 9.330 | 77,107 | +0.36(+4.01%) |
Aug 21, 2012 | 9.080 | 9.140 | 8.926 | 8.970 | 80,814 | +0.01(+0.11%) |
Aug 20, 2012 | 9.050 | 9.450 | 8.900 | 8.960 | 83,247 | -0.05(-0.55%) |
Aug 17, 2012 | 8.750 | 9.060 | 8.750 | 9.010 | 62,210 | +0.23(+2.62%) |
Aug 16, 2012 | 8.710 | 8.920 | 8.660 | 8.780 | 41,351 | +0.09(+1.04%) |
Aug 15, 2012 | 8.620 | 8.755 | 8.600 | 8.690 | 48,287 | +0.10(+1.16%) |
Aug 14, 2012 | 8.580 | 8.840 | 8.530 | 8.590 | 46,079 | +0.10(+1.18%) |
Aug 13, 2012 | 8.560 | 8.670 | 8.429 | 8.490 | 23,288 | -0.04(-0.47%) |
Aug 10, 2012 | 8.530 | 8.680 | 8.400 | 8.530 | 46,648 | -0.02(-0.23%) |
Aug 09, 2012 | 8.530 | 8.790 | 8.300 | 8.550 | 73,927 | +0.03(+0.35%) |
Aug 08, 2012 | 8.600 | 9.190 | 8.510 | 8.520 | 73,253 | -0.06(-0.70%) |
Aug 07, 2012 | 8.540 | 9.350 | 8.400 | 8.580 | 139,605 | +0.04(+0.47%) |
Aug 06, 2012 | 8.180 | 8.920 | 8.080 | 8.540 | 90,461 | +0.54(+6.75%) |
Aug 03, 2012 | 8.110 | 8.210 | 7.940 | 8.000 | 35,292 | +0.03(+0.38%) |
Aug 02, 2012 | 7.670 | 8.330 | 7.550 | 7.970 | 141,546 | +0.28(+3.64%) |
Aug 01, 2012 | 7.890 | 7.970 | 7.690 | 7.690 | 52,312 | -0.11(-1.41%) |
Jul 31, 2012 | 7.870 | 7.941 | 7.800 | 7.800 | 45,764 | -0.05(-0.64%) |
Jul 30, 2012 | 8.000 | 8.190 | 7.770 | 7.850 | 85,830 | +0.60(+8.28%) |
Jul 27, 2012 | 7.270 | 7.360 | 7.100 | 7.250 | 17,080 | +0.00(+0.00%) |
Jul 26, 2012 | 7.555 | 7.555 | 7.240 | 7.250 | 16,436 | -0.04(-0.55%) |
Jul 25, 2012 | 7.370 | 7.410 | 7.236 | 7.290 | 13,865 | +0.06(+0.83%) |
Jul 24, 2012 | 7.390 | 7.420 | 7.180 | 7.230 | 23,722 | -0.21(-2.82%) |
Jul 23, 2012 | 7.450 | 7.550 | 7.440 | 7.440 | 29,550 | +0.13(+1.78%) |
Jul 20, 2012 | 7.410 | 7.450 | 7.310 | 7.310 | 17,818 | -0.14(-1.88%) |
Jul 19, 2012 | 7.610 | 7.610 | 7.440 | 7.450 | 9,806 | -0.14(-1.84%) |
Jul 18, 2012 | 7.620 | 7.700 | 7.540 | 7.590 | 21,254 | -0.04(-0.52%) |
Jul 17, 2012 | 7.480 | 7.770 | 7.371 | 7.630 | 29,024 | +0.22(+2.97%) |
Jul 16, 2012 | 7.300 | 7.440 | 7.190 | 7.410 | 10,117 | +0.13(+1.79%) |
Jul 13, 2012 | 7.230 | 7.300 | 7.110 | 7.280 | 15,286 | +0.04(+0.55%) |
Jul 12, 2012 | 7.400 | 7.400 | 7.220 | 7.240 | 40,956 | -0.25(-3.34%) |
Jul 11, 2012 | 7.510 | 7.650 | 7.260 | 7.490 | 27,115 | +0.03(+0.40%) |
Jul 10, 2012 | 7.880 | 8.150 | 7.000 | 7.460 | 59,144 | -0.36(-4.60%) |
Jul 09, 2012 | 7.890 | 8.240 | 7.620 | 7.820 | 71,326 | -0.06(-0.76%) |
Jul 06, 2012 | 8.170 | 8.210 | 7.820 | 7.880 | 44,077 | -0.33(-4.02%) |
Jul 05, 2012 | 8.210 | 8.260 | 8.010 | 8.210 | 48,696 | -0.05(-0.61%) |
Jul 03, 2012 | 7.950 | 8.320 | 7.900 | 8.260 | 43,796 | +0.29(+3.64%) |
Jul 02, 2012 | 8.000 | 8.000 | 7.720 | 7.970 | 28,388 | +0.01(+0.13%) |
Jun 29, 2012 | 7.630 | 7.960 | 7.260 | 7.960 | 37,112 | +0.47(+6.28%) |
Jun 28, 2012 | 7.230 | 7.490 | 7.230 | 7.490 | 9,444 | +0.24(+3.31%) |
Jun 27, 2012 | 7.390 | 7.520 | 7.150 | 7.250 | 26,361 | -0.09(-1.23%) |
Jun 26, 2012 | 7.450 | 7.590 | 7.280 | 7.340 | 15,155 | -0.11(-1.48%) |
Jun 25, 2012 | 7.450 | 7.575 | 7.330 | 7.450 | 38,991 | -0.02(-0.27%) |
Jun 22, 2012 | 7.370 | 7.549 | 7.370 | 7.470 | 50,855 | +0.11(+1.49%) |
Jun 21, 2012 | 7.540 | 7.660 | 7.310 | 7.360 | 27,961 | -0.15(-2.00%) |
Jun 20, 2012 | 7.620 | 7.620 | 7.470 | 7.510 | 64,621 | -0.05(-0.66%) |
Jun 19, 2012 | 7.410 | 7.640 | 7.410 | 7.560 | 50,951 | +0.15(+2.02%) |
Jun 18, 2012 | 7.410 | 7.500 | 7.320 | 7.410 | 25,470 | -0.07(-0.94%) |
Jun 15, 2012 | 7.480 | 7.560 | 7.320 | 7.480 | 39,924 | -0.02(-0.27%) |
Jun 14, 2012 | 7.620 | 7.620 | 7.340 | 7.500 | 32,112 | -0.08(-1.06%) |
Jun 13, 2012 | 7.000 | 7.620 | 7.000 | 7.580 | 115,131 | +0.50(+7.06%) |
Jun 12, 2012 | 7.050 | 7.090 | 7.010 | 7.080 | 33,762 | +0.08(+1.14%) |
Jun 11, 2012 | 7.090 | 7.150 | 6.990 | 7.000 | 34,605 | -0.04(-0.57%) |
Jun 08, 2012 | 7.090 | 7.090 | 7.020 | 7.040 | 35,173 | -0.04(-0.56%) |
Jun 07, 2012 | 7.180 | 7.180 | 7.030 | 7.080 | 38,340 | -0.05(-0.70%) |
Jun 06, 2012 | 7.300 | 7.300 | 7.030 | 7.130 | 61,303 | -0.09(-1.25%) |
Jun 05, 2012 | 6.920 | 7.290 | 6.880 | 7.220 | 39,673 | +0.26(+3.74%) |
Jun 04, 2012 | 7.000 | 7.110 | 6.800 | 6.960 | 59,771 | +0.03(+0.43%) |