Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.730 | 9.000 | 8.650 | 8.900 | 17,550 | +0.23(+2.65%) |
Aug 30, 2012 | 8.586 | 8.750 | 8.580 | 8.670 | 15,306 | -0.30(-3.35%) |
Aug 29, 2012 | 8.950 | 9.010 | 8.920 | 8.970 | 28,522 | -0.03(-0.37%) |
Aug 27, 2012 | 8.626 | 9.024 | 8.626 | 9.004 | 35,679 | -0.10(-1.06%) |
Aug 24, 2012 | 9.156 | 9.170 | 8.910 | 9.100 | 22,708 | -0.14(-1.54%) |
Aug 23, 2012 | 9.288 | 9.300 | 9.190 | 9.242 | 10,370 | -0.00(-0.05%) |
Aug 22, 2012 | 9.372 | 9.620 | 9.230 | 9.247 | 45,228 | +0.21(+2.31%) |
Aug 21, 2012 | 8.741 | 9.180 | 8.630 | 9.039 | 37,741 | +0.02(+0.17%) |
Aug 20, 2012 | 9.100 | 9.150 | 8.956 | 9.023 | 13,050 | -0.08(-0.82%) |
Aug 17, 2012 | 9.097 | 9.150 | 9.033 | 9.098 | 74,750 | +0.06(+0.64%) |
Aug 16, 2012 | 8.930 | 9.265 | 8.920 | 9.040 | 145,669 | +0.22(+2.49%) |
Aug 15, 2012 | 8.478 | 8.820 | 8.478 | 8.820 | 117,617 | +0.58(+7.00%) |
Aug 14, 2012 | 8.423 | 8.440 | 8.212 | 8.243 | 76,501 | -0.12(-1.40%) |
Aug 13, 2012 | 8.380 | 8.440 | 8.260 | 8.360 | 80,609 | +0.32(+3.98%) |
Aug 11, 2012 | 8.070 | 8.310 | 8.040 | 8.040 | 18,862 | +0.00(+0.00%) |
Aug 10, 2012 | 8.070 | 8.310 | 8.040 | 8.040 | 18,862 | -0.11(-1.35%) |
Aug 09, 2012 | 7.740 | 8.210 | 7.710 | 8.150 | 39,864 | +0.42(+5.44%) |
Aug 08, 2012 | 7.640 | 7.880 | 7.640 | 7.730 | 8,650 | -0.00(-0.00%) |
Aug 07, 2012 | 7.650 | 7.800 | 7.650 | 7.730 | 86,555 | +0.13(+1.71%) |
Aug 06, 2012 | 7.500 | 7.600 | 7.500 | 7.600 | 4,421 | +0.01(+0.13%) |
Aug 03, 2012 | 7.714 | 7.760 | 7.547 | 7.590 | 14,678 | +0.10(+1.34%) |
Aug 02, 2012 | 7.716 | 7.750 | 7.470 | 7.490 | 13,665 | -0.33(-4.22%) |
Aug 01, 2012 | 7.685 | 7.820 | 7.600 | 7.820 | 50,610 | +0.29(+3.81%) |
Jul 31, 2012 | 7.496 | 7.580 | 7.440 | 7.533 | 22,843 | +0.12(+1.66%) |
Jul 30, 2012 | 7.274 | 7.417 | 7.232 | 7.410 | 67,345 | -0.10(-1.33%) |
Jul 27, 2012 | 7.680 | 7.803 | 7.389 | 7.510 | 67,394 | -0.20(-2.62%) |
Jul 26, 2012 | 8.022 | 8.050 | 7.712 | 7.712 | 45,900 | -0.19(-2.43%) |
Jul 25, 2012 | 7.900 | 8.010 | 7.900 | 7.904 | 17,500 | +0.09(+1.10%) |
Jul 24, 2012 | 7.919 | 7.970 | 7.730 | 7.818 | 30,443 | -0.09(-1.16%) |
Jul 23, 2012 | 7.845 | 8.150 | 7.795 | 7.910 | 36,169 | -0.68(-7.92%) |
Jul 20, 2012 | 8.550 | 8.590 | 8.460 | 8.590 | 11,957 | +0.08(+0.94%) |
Jul 19, 2012 | 8.698 | 8.710 | 8.487 | 8.510 | 12,293 | -0.02(-0.23%) |
Jul 18, 2012 | 8.230 | 8.654 | 8.230 | 8.530 | 20,493 | +0.36(+4.41%) |
Jul 17, 2012 | 8.601 | 8.601 | 8.140 | 8.170 | 85,473 | -0.35(-4.11%) |
Jul 16, 2012 | 8.360 | 8.570 | 8.200 | 8.520 | 78,400 | +0.11(+1.31%) |
Jul 14, 2012 | 8.130 | 8.500 | 8.060 | 8.410 | 74,556 | +0.00(+0.00%) |
Jul 13, 2012 | 8.130 | 8.500 | 8.060 | 8.410 | 74,556 | +0.36(+4.47%) |
Jul 12, 2012 | 8.450 | 8.450 | 7.950 | 8.050 | 28,532 | -0.46(-5.44%) |
Jul 11, 2012 | 8.430 | 8.669 | 8.417 | 8.513 | 13,582 | +0.14(+1.71%) |
Jul 10, 2012 | 8.160 | 8.630 | 8.150 | 8.370 | 101,098 | +0.22(+2.70%) |
Jul 09, 2012 | 7.838 | 8.161 | 7.830 | 8.150 | 40,679 | +0.38(+4.94%) |
Jul 06, 2012 | 7.390 | 7.850 | 7.390 | 7.766 | 128,569 | -0.42(-5.07%) |
Jul 05, 2012 | 8.401 | 8.483 | 7.860 | 8.181 | 223,300 | -0.35(-4.09%) |
Jul 03, 2012 | 7.947 | 8.610 | 7.947 | 8.530 | 118,464 | +0.76(+9.78%) |
Jul 02, 2012 | 7.730 | 7.850 | 7.600 | 7.770 | 26,304 | +0.09(+1.17%) |
Jun 29, 2012 | 7.862 | 7.880 | 7.446 | 7.680 | 90,371 | -0.02(-0.26%) |
Jun 28, 2012 | 7.740 | 7.840 | 7.077 | 7.700 | 52,921 | +0.07(+0.92%) |
Jun 27, 2012 | 7.587 | 7.750 | 7.460 | 7.630 | 28,220 | +0.12(+1.53%) |
Jun 26, 2012 | 7.370 | 7.730 | 7.370 | 7.515 | 99,156 | +0.09(+1.28%) |
Jun 25, 2012 | 7.930 | 8.034 | 7.100 | 7.420 | 106,796 | -0.66(-8.17%) |
Jun 22, 2012 | 7.910 | 8.132 | 7.710 | 8.080 | 36,950 | +0.17(+2.15%) |
Jun 21, 2012 | 8.440 | 8.510 | 7.910 | 7.910 | 85,250 | -0.62(-7.27%) |
Jun 20, 2012 | 8.450 | 8.650 | 8.094 | 8.530 | 97,366 | -0.43(-4.84%) |
Jun 19, 2012 | 9.150 | 9.150 | 8.880 | 8.964 | 32,156 | +0.20(+2.33%) |
Jun 18, 2012 | 8.866 | 8.866 | 8.660 | 8.760 | 39,091 | +0.08(+0.92%) |
Jun 15, 2012 | 9.020 | 9.230 | 8.600 | 8.680 | 49,827 | -0.32(-3.56%) |
Jun 14, 2012 | 8.465 | 9.480 | 8.446 | 9.000 | 120,200 | +0.98(+12.16%) |
Jun 13, 2012 | 8.767 | 9.009 | 7.850 | 8.024 | 176,962 | -1.48(-15.53%) |
Jun 12, 2012 | 9.560 | 9.590 | 9.340 | 9.500 | 122,127 | -0.01(-0.11%) |
Jun 11, 2012 | 9.800 | 9.918 | 9.460 | 9.510 | 205,890 | -0.21(-2.12%) |
Jun 08, 2012 | 9.630 | 9.716 | 9.500 | 9.716 | 111,427 | -0.03(-0.35%) |
Jun 07, 2012 | 9.701 | 9.868 | 9.630 | 9.750 | 140,591 | +0.21(+2.20%) |
Jun 06, 2012 | 9.530 | 9.860 | 9.487 | 9.540 | 77,488 | +0.07(+0.74%) |
Jun 05, 2012 | 9.634 | 9.660 | 9.230 | 9.470 | 61,812 | -0.07(-0.73%) |
Jun 04, 2012 | 9.146 | 9.590 | 8.950 | 9.540 | 211,769 | +0.22(+2.36%) |
Jun 02, 2012 | 9.612 | 9.750 | 9.250 | 9.320 | 87,819 | +0.00(+0.00%) |