Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.575 | 9.613 | 9.246 | 9.391 | 113,670 | -0.15(-1.53%) |
Aug 30, 2012 | 9.874 | 9.874 | 9.537 | 9.537 | 71,102 | -0.44(-4.38%) |
Aug 29, 2012 | 9.881 | 10.10 | 9.866 | 9.973 | 106,351 | +0.14(+1.40%) |
Aug 27, 2012 | 9.652 | 9.881 | 9.575 | 9.835 | 150,764 | +0.21(+2.15%) |
Aug 24, 2012 | 9.567 | 9.728 | 9.560 | 9.629 | 126,990 | +0.02(+0.24%) |
Aug 23, 2012 | 9.544 | 9.644 | 9.460 | 9.606 | 177,810 | +0.03(+0.32%) |
Aug 22, 2012 | 9.514 | 9.644 | 9.460 | 9.575 | 247,101 | +0.07(+0.73%) |
Aug 21, 2012 | 9.224 | 9.666 | 9.224 | 9.506 | 245,330 | +0.27(+2.88%) |
Aug 20, 2012 | 9.141 | 9.259 | 9.034 | 9.240 | 169,612 | +0.11(+1.17%) |
Aug 17, 2012 | 8.966 | 9.194 | 8.931 | 9.133 | 116,207 | +0.12(+1.35%) |
Aug 16, 2012 | 8.996 | 9.065 | 8.905 | 9.011 | 220,770 | -0.02(-0.17%) |
Aug 15, 2012 | 8.836 | 9.095 | 8.836 | 9.027 | 166,334 | +0.08(+0.85%) |
Aug 14, 2012 | 9.080 | 9.110 | 8.867 | 8.950 | 175,162 | -0.14(-1.51%) |
Aug 13, 2012 | 9.072 | 9.103 | 8.890 | 9.087 | 60,967 | -0.02(-0.17%) |
Aug 10, 2012 | 9.049 | 9.133 | 8.958 | 9.103 | 88,272 | +0.06(+0.67%) |
Aug 09, 2012 | 9.164 | 9.171 | 8.958 | 9.042 | 118,322 | -0.11(-1.25%) |
Aug 08, 2012 | 9.194 | 9.293 | 9.133 | 9.156 | 155,991 | -0.11(-1.15%) |
Aug 07, 2012 | 9.384 | 9.491 | 9.232 | 9.262 | 212,581 | -0.11(-1.14%) |
Aug 06, 2012 | 9.262 | 9.437 | 9.202 | 9.369 | 91,407 | +0.09(+0.98%) |
Aug 03, 2012 | 9.186 | 9.323 | 9.148 | 9.278 | 113,311 | +0.21(+2.27%) |
Aug 02, 2012 | 8.981 | 9.202 | 8.829 | 9.072 | 153,443 | +0.05(+0.51%) |
Aug 01, 2012 | 9.476 | 9.476 | 9.027 | 9.027 | 166,239 | -0.41(-4.35%) |
Jul 31, 2012 | 9.407 | 9.597 | 9.339 | 9.437 | 155,833 | -0.03(-0.32%) |
Jul 30, 2012 | 9.544 | 9.643 | 9.437 | 9.468 | 85,384 | -0.15(-1.58%) |
Jul 27, 2012 | 9.750 | 9.772 | 9.483 | 9.620 | 175,007 | -0.22(-2.24%) |
Jul 26, 2012 | 10.17 | 10.58 | 9.392 | 9.841 | 227,090 | +1.64(+19.94%) |
Jul 25, 2012 | 8.007 | 8.235 | 8.007 | 8.205 | 199,293 | +0.21(+2.67%) |
Jul 24, 2012 | 7.976 | 8.029 | 7.892 | 7.991 | 184,746 | +0.01(+0.10%) |
Jul 23, 2012 | 8.235 | 8.281 | 7.969 | 7.984 | 96,599 | -0.42(-4.98%) |
Jul 20, 2012 | 8.471 | 8.494 | 8.357 | 8.402 | 82,395 | -0.14(-1.69%) |
Jul 19, 2012 | 8.593 | 8.600 | 8.463 | 8.547 | 48,815 | -0.02(-0.18%) |
Jul 18, 2012 | 8.425 | 8.600 | 8.364 | 8.562 | 63,980 | +0.14(+1.72%) |
Jul 17, 2012 | 8.577 | 8.661 | 8.372 | 8.418 | 43,897 | -0.10(-1.16%) |
Jul 16, 2012 | 8.623 | 8.692 | 8.425 | 8.517 | 115,112 | -0.14(-1.67%) |
Jul 13, 2012 | 8.661 | 8.829 | 8.654 | 8.661 | 60,048 | +0.02(+0.18%) |
Jul 12, 2012 | 8.623 | 8.684 | 8.555 | 8.646 | 85,489 | -0.06(-0.70%) |
Jul 11, 2012 | 8.608 | 8.737 | 8.532 | 8.707 | 78,463 | +0.10(+1.15%) |
Jul 10, 2012 | 8.623 | 8.669 | 8.494 | 8.608 | 69,627 | +0.05(+0.53%) |
Jul 09, 2012 | 8.562 | 8.654 | 8.527 | 8.562 | 153,585 | -0.05(-0.53%) |
Jul 06, 2012 | 8.692 | 8.753 | 8.555 | 8.608 | 53,620 | -0.21(-2.33%) |
Jul 05, 2012 | 8.890 | 9.004 | 8.730 | 8.813 | 62,627 | -0.14(-1.53%) |
Jul 03, 2012 | 8.821 | 8.958 | 8.753 | 8.950 | 41,631 | +0.16(+1.82%) |
Jul 02, 2012 | 8.981 | 9.019 | 8.631 | 8.791 | 129,102 | -0.21(-2.28%) |
Jun 29, 2012 | 8.905 | 9.118 | 8.851 | 8.996 | 86,979 | +0.30(+3.41%) |
Jun 28, 2012 | 8.654 | 8.829 | 8.524 | 8.699 | 89,555 | -0.02(-0.17%) |
Jun 27, 2012 | 8.570 | 8.753 | 8.570 | 8.714 | 63,311 | +0.18(+2.14%) |
Jun 26, 2012 | 8.829 | 8.829 | 8.517 | 8.532 | 112,255 | -0.24(-2.78%) |
Jun 25, 2012 | 8.912 | 8.912 | 8.714 | 8.775 | 87,127 | -0.26(-2.86%) |
Jun 22, 2012 | 8.943 | 9.133 | 8.943 | 9.034 | 360,594 | +0.13(+1.45%) |
Jun 21, 2012 | 9.065 | 9.141 | 8.844 | 8.905 | 103,053 | -0.21(-2.26%) |
Jun 20, 2012 | 8.791 | 9.118 | 8.791 | 9.110 | 143,562 | +0.30(+3.37%) |
Jun 19, 2012 | 8.623 | 8.890 | 8.532 | 8.813 | 122,127 | +0.21(+2.48%) |
Jun 18, 2012 | 8.631 | 8.676 | 8.494 | 8.600 | 81,591 | -0.10(-1.14%) |
Jun 15, 2012 | 8.608 | 8.730 | 8.593 | 8.699 | 201,782 | +0.05(+0.62%) |
Jun 14, 2012 | 8.638 | 8.737 | 8.486 | 8.646 | 77,355 | -0.01(-0.09%) |
Jun 13, 2012 | 8.654 | 8.836 | 8.608 | 8.654 | 116,188 | -0.04(-0.44%) |
Jun 12, 2012 | 8.646 | 8.753 | 8.555 | 8.692 | 92,069 | +0.10(+1.15%) |
Jun 11, 2012 | 8.707 | 8.726 | 8.570 | 8.593 | 157,351 | -0.05(-0.53%) |
Jun 08, 2012 | 8.547 | 8.661 | 8.524 | 8.638 | 102,709 | +0.08(+0.89%) |
Jun 07, 2012 | 8.676 | 8.699 | 8.486 | 8.562 | 151,450 | +0.00(+0.00%) |
Jun 06, 2012 | 8.357 | 8.585 | 8.357 | 8.562 | 374,293 | +0.25(+3.02%) |
Jun 05, 2012 | 8.227 | 8.418 | 8.212 | 8.311 | 196,190 | +0.02(+0.28%) |
Jun 04, 2012 | 8.380 | 8.532 | 8.273 | 8.288 | 134,203 | -0.05(-0.64%) |