Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.700 | 8.827 | 8.700 | 8.827 | 19,248 | +0.03(+0.39%) |
Aug 30, 2012 | 8.809 | 8.815 | 8.781 | 8.792 | 1,567 | -0.01(-0.07%) |
Aug 29, 2012 | 8.614 | 8.838 | 8.614 | 8.798 | 1,741 | +0.10(+1.16%) |
Aug 27, 2012 | 8.706 | 8.781 | 8.697 | 8.697 | 2,500 | -0.01(-0.10%) |
Aug 24, 2012 | 8.704 | 8.706 | 8.620 | 8.706 | 2,960 | +0.00(+0.00%) |
Aug 23, 2012 | 8.649 | 8.706 | 8.620 | 8.706 | 11,017 | +0.07(+0.86%) |
Aug 22, 2012 | 8.677 | 8.746 | 8.505 | 8.631 | 10,068 | -0.14(-1.57%) |
Aug 21, 2012 | 8.930 | 8.930 | 8.666 | 8.769 | 10,796 | -0.04(-0.46%) |
Aug 20, 2012 | 8.758 | 8.809 | 8.729 | 8.809 | 2,796 | +0.09(+0.99%) |
Aug 17, 2012 | 8.786 | 8.815 | 8.637 | 8.723 | 5,857 | -0.10(-1.14%) |
Aug 16, 2012 | 8.821 | 8.824 | 8.758 | 8.824 | 1,044 | -0.07(-0.81%) |
Aug 15, 2012 | 8.901 | 8.901 | 8.758 | 8.896 | 2,596 | -0.01(-0.06%) |
Aug 14, 2012 | 8.878 | 8.953 | 8.781 | 8.901 | 2,268 | +0.00(+0.00%) |
Aug 13, 2012 | 8.890 | 8.901 | 8.764 | 8.901 | 3,830 | +0.04(+0.45%) |
Aug 10, 2012 | 8.815 | 8.953 | 8.815 | 8.861 | 8,159 | -0.09(-1.03%) |
Aug 09, 2012 | 8.953 | 8.953 | 8.878 | 8.953 | 2,437 | +0.07(+0.84%) |
Aug 08, 2012 | 8.878 | 8.878 | 8.878 | 8.878 | 348 | +0.00(+0.00%) |
Aug 07, 2012 | 8.930 | 9.033 | 8.878 | 8.878 | 3,454 | -0.15(-1.65%) |
Aug 06, 2012 | 9.028 | 9.028 | 9.028 | 9.028 | 334 | +0.00(+0.00%) |
Aug 03, 2012 | 8.884 | 9.028 | 8.884 | 9.028 | 696 | +0.05(+0.51%) |
Aug 02, 2012 | 8.832 | 9.033 | 8.832 | 8.982 | 964 | +0.00(+0.00%) |
Aug 01, 2012 | 8.913 | 9.038 | 8.901 | 8.982 | 2,467 | -0.05(-0.57%) |
Jul 31, 2012 | 8.758 | 9.108 | 8.758 | 9.033 | 3,789 | +0.13(+1.48%) |
Jul 30, 2012 | 8.683 | 8.901 | 8.666 | 8.901 | 4,353 | -0.14(-1.52%) |
Jul 27, 2012 | 9.039 | 9.039 | 9.039 | 9.039 | 174 | -0.06(-0.63%) |
Jul 26, 2012 | 9.101 | 9.102 | 9.022 | 9.096 | 3,329 | +0.08(+0.89%) |
Jul 25, 2012 | 8.821 | 9.102 | 8.815 | 9.016 | 4,466 | +0.13(+1.49%) |
Jul 24, 2012 | 8.901 | 9.183 | 8.884 | 8.884 | 9,054 | -0.30(-3.25%) |
Jul 23, 2012 | 9.056 | 9.269 | 9.045 | 9.183 | 4,748 | -0.09(-0.93%) |
Jul 20, 2012 | 9.045 | 9.269 | 9.045 | 9.269 | 881 | +0.05(+0.56%) |
Jul 19, 2012 | 8.841 | 9.217 | 8.841 | 9.217 | 12,728 | +0.09(+1.00%) |
Jul 18, 2012 | 8.236 | 9.126 | 8.236 | 9.126 | 71,380 | +0.88(+10.65%) |
Jul 17, 2012 | 8.128 | 8.247 | 8.128 | 8.247 | 753 | -0.02(-0.21%) |
Jul 16, 2012 | 8.014 | 8.299 | 7.803 | 8.265 | 4,207 | +0.28(+3.50%) |
Jul 13, 2012 | 7.939 | 7.985 | 7.939 | 7.985 | 2,191 | +0.03(+0.36%) |
Jul 12, 2012 | 7.939 | 7.957 | 7.939 | 7.957 | 1,051 | -0.02(-0.29%) |
Jul 10, 2012 | 7.979 | 7.979 | 7.979 | 7.979 | 0 | +0.03(+0.36%) |
Jul 09, 2012 | 7.882 | 7.957 | 7.847 | 7.951 | 5,934 | +0.06(+0.72%) |
Jul 06, 2012 | 7.814 | 7.894 | 7.814 | 7.894 | 9,074 | +0.00(+0.00%) |
Jul 05, 2012 | 7.882 | 7.894 | 7.557 | 7.894 | 2,323 | +0.00(+0.00%) |
Jul 03, 2012 | 7.894 | 7.894 | 7.894 | 7.894 | 701 | +0.00(+0.00%) |
Jul 02, 2012 | 7.894 | 7.894 | 7.894 | 7.894 | 175 | +0.00(+0.00%) |
Jun 29, 2012 | 7.751 | 7.894 | 7.654 | 7.894 | 6,318 | +0.09(+1.10%) |
Jun 28, 2012 | 7.785 | 7.808 | 7.757 | 7.808 | 1,577 | -0.01(-0.07%) |
Jun 27, 2012 | 7.791 | 7.814 | 7.780 | 7.814 | 5,720 | +0.03(+0.37%) |
Jun 26, 2012 | 7.711 | 7.791 | 7.506 | 7.785 | 21,786 | +0.03(+0.36%) |
Jun 25, 2012 | 7.495 | 7.814 | 7.495 | 7.757 | 4,032 | +0.20(+2.64%) |
Jun 22, 2012 | 7.158 | 7.557 | 7.135 | 7.557 | 1,693 | -0.23(-2.93%) |
Jun 19, 2012 | 7.785 | 7.785 | 7.785 | 7.785 | 0 | -0.03(-0.36%) |
Jun 18, 2012 | 7.734 | 7.900 | 7.506 | 7.814 | 10,302 | -0.01(-0.07%) |
Jun 15, 2012 | 7.478 | 7.820 | 7.478 | 7.820 | 5,775 | +0.12(+1.56%) |
Jun 14, 2012 | 7.443 | 7.757 | 7.415 | 7.700 | 8,122 | -0.06(-0.74%) |
Jun 13, 2012 | 7.757 | 7.757 | 7.757 | 7.757 | 513 | +0.03(+0.44%) |
Jun 10, 2012 | 7.723 | 7.723 | 7.723 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 7.723 | 7.723 | 7.723 | 7.723 | 175 | -0.02(-0.22%) |
Jun 07, 2012 | 7.700 | 7.757 | 7.637 | 7.740 | 1,402 | -0.01(-0.15%) |
Jun 06, 2012 | 7.734 | 7.757 | 7.597 | 7.751 | 3,310 | +0.02(+0.22%) |
Jun 05, 2012 | 7.717 | 7.768 | 7.609 | 7.734 | 2,191 | -0.04(-0.51%) |
Jun 04, 2012 | 7.746 | 7.791 | 7.523 | 7.774 | 2,629 | +0.04(+0.52%) |