Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.783 | 8.998 | 8.387 | 8.512 | 133,344 | -0.15(-1.76%) |
Aug 30, 2012 | 8.625 | 8.812 | 8.625 | 8.665 | 7,884 | +0.01(+0.17%) |
Aug 29, 2012 | 8.463 | 8.750 | 8.425 | 8.650 | 126,636 | +0.16(+1.91%) |
Aug 27, 2012 | 7.968 | 8.732 | 7.968 | 8.488 | 30,596 | -0.10(-1.16%) |
Aug 24, 2012 | 8.550 | 8.703 | 8.495 | 8.588 | 7,828 | +0.06(+0.73%) |
Aug 23, 2012 | 8.623 | 8.635 | 8.477 | 8.525 | 92,360 | -0.07(-0.81%) |
Aug 22, 2012 | 8.630 | 8.738 | 8.595 | 8.595 | 21,728 | -0.04(-0.49%) |
Aug 21, 2012 | 8.637 | 8.650 | 8.617 | 8.637 | 11,576 | +0.03(+0.35%) |
Aug 20, 2012 | 8.720 | 8.750 | 8.523 | 8.607 | 19,228 | -0.08(-0.92%) |
Aug 17, 2012 | 8.447 | 8.750 | 8.415 | 8.688 | 91,436 | +0.19(+2.27%) |
Aug 16, 2012 | 8.505 | 8.742 | 8.472 | 8.495 | 86,800 | +0.06(+0.68%) |
Aug 15, 2012 | 8.707 | 8.707 | 8.377 | 8.438 | 30,804 | -0.29(-3.35%) |
Aug 14, 2012 | 8.777 | 8.917 | 8.655 | 8.730 | 133,004 | +0.06(+0.66%) |
Aug 13, 2012 | 8.835 | 9.191 | 8.578 | 8.672 | 94,964 | -0.11(-1.28%) |
Aug 10, 2012 | 8.863 | 8.898 | 8.768 | 8.785 | 39,456 | -0.17(-1.93%) |
Aug 09, 2012 | 9.075 | 9.187 | 8.867 | 8.957 | 41,296 | -0.09(-0.97%) |
Aug 08, 2012 | 8.768 | 9.123 | 8.737 | 9.045 | 93,940 | +0.30(+3.46%) |
Aug 07, 2012 | 8.325 | 8.787 | 8.325 | 8.742 | 57,564 | +0.80(+10.07%) |
Aug 06, 2012 | 8.380 | 8.380 | 7.925 | 7.942 | 69,668 | -0.27(-3.26%) |
Aug 03, 2012 | 7.933 | 8.210 | 7.933 | 8.210 | 43,900 | +0.46(+5.94%) |
Aug 02, 2012 | 8.082 | 8.408 | 7.600 | 7.750 | 96,036 | -0.36(-4.44%) |
Aug 01, 2012 | 8.415 | 8.415 | 8.110 | 8.110 | 26,556 | -0.38(-4.53%) |
Jul 31, 2012 | 8.515 | 8.602 | 8.383 | 8.495 | 72,468 | -0.07(-0.82%) |
Jul 30, 2012 | 8.510 | 8.697 | 8.489 | 8.565 | 13,852 | +0.09(+1.09%) |
Jul 27, 2012 | 8.275 | 8.505 | 8.250 | 8.473 | 32,308 | +0.21(+2.54%) |
Jul 26, 2012 | 8.203 | 8.262 | 8.203 | 8.262 | 10,956 | +0.20(+2.48%) |
Jul 25, 2012 | 8.123 | 8.123 | 8.062 | 8.062 | 8,296 | +0.04(+0.50%) |
Jul 24, 2012 | 8.115 | 8.115 | 8.000 | 8.023 | 14,672 | -0.16(-1.93%) |
Jul 23, 2012 | 8.057 | 8.250 | 8.057 | 8.180 | 23,200 | -0.06(-0.73%) |
Jul 20, 2012 | 8.145 | 8.268 | 8.145 | 8.240 | 21,760 | +0.08(+1.01%) |
Jul 19, 2012 | 8.158 | 8.220 | 8.073 | 8.158 | 15,356 | +0.04(+0.43%) |
Jul 18, 2012 | 8.217 | 8.217 | 8.005 | 8.123 | 10,860 | -0.09(-1.13%) |
Jul 17, 2012 | 8.223 | 8.238 | 8.125 | 8.215 | 6,300 | +0.04(+0.46%) |
Jul 16, 2012 | 8.156 | 8.242 | 8.057 | 8.178 | 10,476 | -0.07(-0.88%) |
Jul 13, 2012 | 8.125 | 8.250 | 8.095 | 8.250 | 38,464 | +0.16(+1.98%) |
Jul 12, 2012 | 8.047 | 8.125 | 8.047 | 8.090 | 24,088 | +0.02(+0.28%) |
Jul 11, 2012 | 8.125 | 8.125 | 7.985 | 8.068 | 31,520 | +0.02(+0.19%) |
Jul 10, 2012 | 8.015 | 8.057 | 7.950 | 8.053 | 16,352 | +0.07(+0.85%) |
Jul 09, 2012 | 8.008 | 8.020 | 7.960 | 7.985 | 3,860 | -0.05(-0.68%) |
Jul 06, 2012 | 7.970 | 8.082 | 7.940 | 8.040 | 12,432 | -0.02(-0.25%) |
Jul 05, 2012 | 8.062 | 8.075 | 8.053 | 8.060 | 8,000 | -0.14(-1.71%) |
Jul 03, 2012 | 8.172 | 8.200 | 8.030 | 8.200 | 20,972 | +0.00(+0.06%) |
Jul 02, 2012 | 8.117 | 8.197 | 7.998 | 8.195 | 90,124 | +0.11(+1.33%) |
Jun 29, 2012 | 8.205 | 8.205 | 7.948 | 8.088 | 44,172 | +0.03(+0.37%) |
Jun 28, 2012 | 7.968 | 8.158 | 7.965 | 8.057 | 79,960 | +0.00(+0.06%) |
Jun 27, 2012 | 8.005 | 8.053 | 7.975 | 8.053 | 11,148 | -0.01(-0.09%) |
Jun 26, 2012 | 8.107 | 8.124 | 8.024 | 8.060 | 10,372 | -0.07(-0.86%) |
Jun 25, 2012 | 8.190 | 8.283 | 8.018 | 8.130 | 73,220 | -0.21(-2.58%) |
Jun 22, 2012 | 8.015 | 8.349 | 7.938 | 8.345 | 369,848 | +0.42(+5.33%) |
Jun 21, 2012 | 8.400 | 8.400 | 7.923 | 7.923 | 17,248 | -0.44(-5.32%) |
Jun 20, 2012 | 8.398 | 8.530 | 8.242 | 8.367 | 48,680 | -0.01(-0.15%) |
Jun 19, 2012 | 8.386 | 8.450 | 8.287 | 8.380 | 62,960 | +0.02(+0.18%) |
Jun 18, 2012 | 8.385 | 8.470 | 8.285 | 8.365 | 29,032 | -0.03(-0.36%) |
Jun 15, 2012 | 8.500 | 8.500 | 8.393 | 8.395 | 55,340 | +0.04(+0.54%) |
Jun 14, 2012 | 8.062 | 8.375 | 8.062 | 8.350 | 31,628 | +0.29(+3.57%) |
Jun 13, 2012 | 8.018 | 8.110 | 8.018 | 8.062 | 34,724 | +0.02(+0.25%) |
Jun 12, 2012 | 7.955 | 8.062 | 7.888 | 8.043 | 42,432 | +0.16(+1.97%) |
Jun 11, 2012 | 8.143 | 8.150 | 7.875 | 7.888 | 24,800 | -0.23(-2.77%) |
Jun 08, 2012 | 8.082 | 8.113 | 7.981 | 8.113 | 11,840 | +0.02(+0.28%) |
Jun 07, 2012 | 8.300 | 8.300 | 8.015 | 8.090 | 26,616 | -0.09(-1.13%) |
Jun 06, 2012 | 7.980 | 8.182 | 7.980 | 8.182 | 32,224 | +0.26(+3.25%) |
Jun 05, 2012 | 7.758 | 7.928 | 7.750 | 7.925 | 52,140 | +0.19(+2.52%) |
Jun 04, 2012 | 7.628 | 7.790 | 7.519 | 7.730 | 31,180 | +0.11(+1.38%) |