Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.115 | 9.143 | 9.021 | 9.054 | 362,656 | +0.01(+0.06%) |
Aug 30, 2012 | 9.082 | 9.088 | 8.999 | 9.049 | 182,025 | -0.06(-0.67%) |
Aug 29, 2012 | 9.060 | 9.177 | 8.982 | 9.110 | 219,907 | +0.01(+0.06%) |
Aug 27, 2012 | 9.076 | 9.121 | 8.976 | 9.104 | 277,803 | +0.08(+0.92%) |
Aug 24, 2012 | 8.754 | 9.053 | 8.754 | 9.021 | 346,901 | +0.21(+2.40%) |
Aug 23, 2012 | 8.843 | 8.893 | 8.754 | 8.809 | 319,738 | -0.07(-0.75%) |
Aug 22, 2012 | 8.954 | 8.965 | 8.815 | 8.876 | 420,157 | -0.11(-1.18%) |
Aug 21, 2012 | 9.093 | 9.121 | 8.976 | 8.982 | 324,505 | -0.07(-0.80%) |
Aug 20, 2012 | 9.054 | 9.121 | 9.015 | 9.054 | 248,279 | -0.04(-0.49%) |
Aug 17, 2012 | 9.054 | 9.121 | 9.010 | 9.099 | 325,057 | +0.00(+0.00%) |
Aug 16, 2012 | 8.965 | 9.104 | 8.887 | 9.099 | 233,830 | +0.15(+1.68%) |
Aug 15, 2012 | 8.865 | 8.951 | 8.854 | 8.948 | 342,262 | +0.06(+0.69%) |
Aug 14, 2012 | 8.943 | 8.954 | 8.871 | 8.887 | 326,612 | -0.06(-0.62%) |
Aug 13, 2012 | 8.960 | 9.032 | 8.898 | 8.943 | 196,807 | -0.06(-0.68%) |
Aug 10, 2012 | 9.115 | 9.115 | 8.993 | 9.004 | 197,153 | -0.11(-1.22%) |
Aug 09, 2012 | 8.965 | 9.121 | 8.926 | 9.115 | 372,932 | +0.14(+1.55%) |
Aug 08, 2012 | 8.926 | 9.037 | 8.818 | 8.976 | 345,384 | +0.01(+0.12%) |
Aug 07, 2012 | 8.999 | 9.054 | 8.904 | 8.965 | 460,090 | -0.04(-0.43%) |
Aug 06, 2012 | 8.965 | 9.143 | 8.943 | 9.004 | 453,324 | +0.06(+0.68%) |
Aug 03, 2012 | 9.065 | 9.115 | 8.898 | 8.943 | 404,650 | -0.04(-0.50%) |
Aug 02, 2012 | 8.876 | 9.004 | 8.759 | 8.987 | 548,809 | +0.30(+3.46%) |
Aug 01, 2012 | 8.893 | 8.893 | 8.687 | 8.687 | 571,923 | -0.13(-1.51%) |
Jul 31, 2012 | 8.737 | 8.898 | 8.720 | 8.821 | 498,151 | +0.08(+0.95%) |
Jul 30, 2012 | 8.720 | 8.815 | 8.676 | 8.737 | 367,144 | +0.00(+0.00%) |
Jul 27, 2012 | 8.587 | 8.748 | 8.504 | 8.737 | 366,630 | +0.18(+2.15%) |
Jul 26, 2012 | 8.554 | 8.643 | 8.454 | 8.554 | 399,232 | +0.09(+1.12%) |
Jul 25, 2012 | 8.587 | 8.634 | 8.448 | 8.459 | 293,060 | -0.10(-1.17%) |
Jul 24, 2012 | 8.759 | 8.782 | 8.537 | 8.559 | 395,983 | -0.17(-1.91%) |
Jul 23, 2012 | 8.604 | 8.743 | 8.448 | 8.726 | 590,362 | +0.00(+0.00%) |
Jul 20, 2012 | 8.843 | 8.893 | 8.726 | 8.726 | 516,393 | -0.16(-1.81%) |
Jul 19, 2012 | 8.960 | 9.037 | 8.843 | 8.887 | 409,438 | -0.07(-0.81%) |
Jul 18, 2012 | 8.932 | 9.032 | 8.737 | 8.960 | 678,676 | -0.02(-0.19%) |
Jul 17, 2012 | 9.015 | 9.210 | 8.654 | 8.976 | 1,359,474 | -0.14(-1.53%) |
Jul 16, 2012 | 9.505 | 9.538 | 9.088 | 9.115 | 844,838 | -0.44(-4.60%) |
Jul 13, 2012 | 9.316 | 9.705 | 9.316 | 9.555 | 744,725 | +0.26(+2.75%) |
Jul 12, 2012 | 9.243 | 9.321 | 9.171 | 9.299 | 658,725 | -0.04(-0.42%) |
Jul 11, 2012 | 9.099 | 9.405 | 8.676 | 9.338 | 1,220,090 | -0.02(-0.19%) |
Jul 10, 2012 | 9.448 | 9.492 | 9.280 | 9.356 | 827,171 | -0.02(-0.23%) |
Jul 09, 2012 | 9.149 | 9.405 | 9.046 | 9.378 | 959,457 | +0.33(+3.67%) |
Jul 06, 2012 | 8.780 | 9.155 | 8.780 | 9.046 | 1,091,540 | +0.18(+2.09%) |
Jul 05, 2012 | 8.725 | 8.910 | 8.698 | 8.861 | 1,036,807 | +0.18(+2.07%) |
Jul 03, 2012 | 8.970 | 9.130 | 8.519 | 8.682 | 1,229,762 | +0.35(+4.24%) |
Jul 02, 2012 | 8.095 | 8.328 | 8.046 | 8.328 | 705,841 | +0.28(+3.51%) |
Jun 29, 2012 | 7.883 | 8.078 | 7.877 | 8.046 | 891,468 | +0.26(+3.35%) |
Jun 28, 2012 | 7.790 | 7.828 | 7.725 | 7.785 | 350,092 | -0.02(-0.28%) |
Jun 27, 2012 | 7.671 | 7.877 | 7.665 | 7.807 | 678,438 | +0.09(+1.13%) |
Jun 26, 2012 | 7.839 | 7.850 | 7.714 | 7.720 | 394,554 | -0.14(-1.73%) |
Jun 25, 2012 | 7.769 | 7.883 | 7.676 | 7.856 | 366,993 | +0.01(+0.07%) |
Jun 22, 2012 | 7.752 | 7.861 | 7.741 | 7.850 | 1,334,427 | +0.11(+1.48%) |
Jun 21, 2012 | 7.828 | 7.828 | 7.692 | 7.736 | 312,749 | -0.10(-1.32%) |
Jun 20, 2012 | 7.698 | 7.866 | 7.698 | 7.839 | 454,727 | +0.10(+1.34%) |
Jun 19, 2012 | 7.752 | 7.834 | 7.703 | 7.736 | 336,568 | -0.01(-0.14%) |
Jun 18, 2012 | 7.774 | 7.828 | 7.714 | 7.747 | 288,008 | -0.09(-1.18%) |
Jun 15, 2012 | 7.785 | 7.861 | 7.763 | 7.839 | 767,964 | +0.03(+0.35%) |
Jun 14, 2012 | 7.725 | 7.828 | 7.687 | 7.812 | 445,712 | +0.10(+1.34%) |
Jun 13, 2012 | 7.611 | 7.801 | 7.611 | 7.709 | 514,790 | +0.07(+0.85%) |
Jun 12, 2012 | 7.942 | 7.942 | 7.616 | 7.643 | 1,747,769 | -0.18(-2.36%) |
Jun 11, 2012 | 8.116 | 8.116 | 7.828 | 7.828 | 553,275 | -0.16(-1.97%) |
Jun 08, 2012 | 8.024 | 8.040 | 7.921 | 7.986 | 563,751 | -0.06(-0.74%) |
Jun 07, 2012 | 8.155 | 8.182 | 8.019 | 8.046 | 472,700 | -0.07(-0.80%) |
Jun 06, 2012 | 7.991 | 8.116 | 7.964 | 8.111 | 726,761 | +0.14(+1.70%) |
Jun 05, 2012 | 7.981 | 7.997 | 7.888 | 7.975 | 424,146 | -0.04(-0.47%) |
Jun 04, 2012 | 7.921 | 8.068 | 7.894 | 8.013 | 781,031 | +0.10(+1.24%) |