Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.277 | 9.277 | 9.105 | 9.135 | 251,844 | -0.05(-0.59%) |
Aug 30, 2012 | 9.260 | 9.289 | 9.181 | 9.189 | 145,549 | -0.11(-1.23%) |
Aug 29, 2012 | 9.248 | 9.393 | 9.177 | 9.304 | 335,529 | -0.07(-0.73%) |
Aug 27, 2012 | 9.447 | 9.468 | 9.264 | 9.372 | 286,708 | +0.00(+0.00%) |
Aug 24, 2012 | 9.758 | 9.933 | 9.048 | 9.372 | 1,739,972 | -0.75(-7.42%) |
Aug 23, 2012 | 9.966 | 10.24 | 9.821 | 10.12 | 885,564 | +0.17(+1.75%) |
Aug 22, 2012 | 9.746 | 9.949 | 9.709 | 9.949 | 253,178 | +0.24(+2.44%) |
Aug 21, 2012 | 9.717 | 9.796 | 9.617 | 9.713 | 130,454 | +0.01(+0.09%) |
Aug 20, 2012 | 9.534 | 9.733 | 9.455 | 9.704 | 286,216 | +0.12(+1.21%) |
Aug 17, 2012 | 9.156 | 9.634 | 9.140 | 9.588 | 472,532 | +0.40(+4.34%) |
Aug 16, 2012 | 9.165 | 9.239 | 9.094 | 9.189 | 139,694 | +0.05(+0.50%) |
Aug 15, 2012 | 9.123 | 9.189 | 9.036 | 9.144 | 88,703 | +0.07(+0.82%) |
Aug 14, 2012 | 9.243 | 9.254 | 9.011 | 9.069 | 121,693 | -0.10(-1.04%) |
Aug 13, 2012 | 9.011 | 9.206 | 8.766 | 9.165 | 125,592 | +0.17(+1.94%) |
Aug 10, 2012 | 9.165 | 9.225 | 8.961 | 8.990 | 79,150 | -0.17(-1.86%) |
Aug 09, 2012 | 9.223 | 9.277 | 9.077 | 9.160 | 112,419 | -0.04(-0.45%) |
Aug 08, 2012 | 9.140 | 9.243 | 8.828 | 9.202 | 70,492 | +0.03(+0.36%) |
Aug 07, 2012 | 9.003 | 9.210 | 9.003 | 9.169 | 394,111 | +0.24(+2.65%) |
Aug 06, 2012 | 8.878 | 9.036 | 8.828 | 8.932 | 176,297 | +0.11(+1.22%) |
Aug 03, 2012 | 8.932 | 9.065 | 8.637 | 8.824 | 202,808 | +0.01(+0.14%) |
Aug 02, 2012 | 8.870 | 9.052 | 8.691 | 8.812 | 168,150 | -0.13(-1.49%) |
Aug 01, 2012 | 9.248 | 9.302 | 8.915 | 8.944 | 162,189 | -0.27(-2.97%) |
Jul 31, 2012 | 9.393 | 9.459 | 9.210 | 9.219 | 131,538 | -0.16(-1.73%) |
Jul 30, 2012 | 9.281 | 9.501 | 9.281 | 9.380 | 254,609 | +0.13(+1.39%) |
Jul 27, 2012 | 9.256 | 9.376 | 9.185 | 9.252 | 992,279 | +0.02(+0.18%) |
Jul 26, 2012 | 9.277 | 9.451 | 9.189 | 9.235 | 277,564 | +0.05(+0.59%) |
Jul 25, 2012 | 9.131 | 9.272 | 9.090 | 9.181 | 235,218 | +0.13(+1.42%) |
Jul 24, 2012 | 9.073 | 9.106 | 8.829 | 9.052 | 207,297 | +0.05(+0.55%) |
Jul 23, 2012 | 9.061 | 9.165 | 9.003 | 9.003 | 211,227 | -0.20(-2.21%) |
Jul 20, 2012 | 9.343 | 9.447 | 9.198 | 9.206 | 102,582 | -0.18(-1.95%) |
Jul 19, 2012 | 9.551 | 9.655 | 9.368 | 9.389 | 175,707 | -0.13(-1.35%) |
Jul 18, 2012 | 9.563 | 9.675 | 9.443 | 9.517 | 192,121 | -0.07(-0.78%) |
Jul 17, 2012 | 9.717 | 9.738 | 9.547 | 9.592 | 119,258 | -0.09(-0.90%) |
Jul 16, 2012 | 9.655 | 9.789 | 9.596 | 9.679 | 215,647 | -0.02(-0.26%) |
Jul 13, 2012 | 9.252 | 9.733 | 9.252 | 9.704 | 178,055 | +0.53(+5.75%) |
Jul 12, 2012 | 9.156 | 9.219 | 8.953 | 9.177 | 165,313 | -0.01(-0.14%) |
Jul 11, 2012 | 9.426 | 9.434 | 9.177 | 9.189 | 118,423 | -0.25(-2.64%) |
Jul 10, 2012 | 9.630 | 9.671 | 9.364 | 9.439 | 195,509 | -0.12(-1.30%) |
Jul 09, 2012 | 9.343 | 9.663 | 9.343 | 9.563 | 221,665 | +0.19(+1.99%) |
Jul 06, 2012 | 9.480 | 9.700 | 9.331 | 9.376 | 206,907 | -0.22(-2.25%) |
Jul 05, 2012 | 9.293 | 9.621 | 9.293 | 9.592 | 112,316 | +0.31(+3.31%) |
Jul 03, 2012 | 9.152 | 9.360 | 9.152 | 9.285 | 58,504 | +0.09(+0.99%) |
Jul 02, 2012 | 8.986 | 9.206 | 8.882 | 9.194 | 105,081 | +0.27(+3.02%) |
Jun 29, 2012 | 8.895 | 9.057 | 8.836 | 8.924 | 153,305 | +0.21(+2.43%) |
Jun 28, 2012 | 8.683 | 8.783 | 8.492 | 8.712 | 109,231 | -0.04(-0.43%) |
Jun 27, 2012 | 8.708 | 8.840 | 8.660 | 8.749 | 88,721 | +0.07(+0.86%) |
Jun 26, 2012 | 8.687 | 8.745 | 8.596 | 8.675 | 130,124 | +0.03(+0.38%) |
Jun 25, 2012 | 8.555 | 8.737 | 8.555 | 8.642 | 158,512 | +0.00(+0.05%) |
Jun 22, 2012 | 8.331 | 8.654 | 8.331 | 8.637 | 347,992 | +0.32(+3.83%) |
Jun 21, 2012 | 8.439 | 8.559 | 8.120 | 8.318 | 400,526 | -0.13(-1.57%) |
Jun 20, 2012 | 8.546 | 8.579 | 8.356 | 8.451 | 85,585 | -0.14(-1.59%) |
Jun 19, 2012 | 8.335 | 8.588 | 8.335 | 8.588 | 240,824 | +0.30(+3.60%) |
Jun 18, 2012 | 8.492 | 8.604 | 8.289 | 8.289 | 190,786 | -0.32(-3.71%) |
Jun 15, 2012 | 8.463 | 8.762 | 8.463 | 8.608 | 203,483 | +0.08(+0.97%) |
Jun 14, 2012 | 8.335 | 8.546 | 8.335 | 8.526 | 109,555 | +0.21(+2.54%) |
Jun 13, 2012 | 8.459 | 8.488 | 8.265 | 8.314 | 74,746 | -0.18(-2.10%) |
Jun 12, 2012 | 8.397 | 8.517 | 8.347 | 8.492 | 59,131 | +0.12(+1.38%) |
Jun 11, 2012 | 8.774 | 8.774 | 8.372 | 8.376 | 114,866 | -0.34(-3.94%) |
Jun 08, 2012 | 8.530 | 8.758 | 8.530 | 8.720 | 55,148 | +0.21(+2.43%) |
Jun 07, 2012 | 8.633 | 8.658 | 8.463 | 8.513 | 94,328 | -0.02(-0.24%) |
Jun 06, 2012 | 8.546 | 8.637 | 8.443 | 8.534 | 80,762 | +0.03(+0.34%) |
Jun 05, 2012 | 8.331 | 8.521 | 8.285 | 8.505 | 84,274 | +0.10(+1.23%) |
Jun 04, 2012 | 8.443 | 8.571 | 8.335 | 8.401 | 114,810 | -0.02(-0.25%) |