Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.895 | 8.895 | 8.717 | 8.814 | 1,613,191 | -0.03(-0.32%) |
Aug 30, 2012 | 8.998 | 8.998 | 8.780 | 8.843 | 265,649 | -0.18(-1.97%) |
Aug 29, 2012 | 8.906 | 9.021 | 8.889 | 9.021 | 715,313 | +0.21(+2.34%) |
Aug 27, 2012 | 8.826 | 8.895 | 8.740 | 8.814 | 343,093 | -0.01(-0.06%) |
Aug 24, 2012 | 8.843 | 8.906 | 8.729 | 8.820 | 327,600 | -0.05(-0.52%) |
Aug 23, 2012 | 8.877 | 9.061 | 8.803 | 8.866 | 253,146 | +0.00(+0.00%) |
Aug 22, 2012 | 8.711 | 8.889 | 8.637 | 8.866 | 419,665 | +0.10(+1.18%) |
Aug 21, 2012 | 8.751 | 8.895 | 8.677 | 8.763 | 388,302 | +0.05(+0.59%) |
Aug 20, 2012 | 8.677 | 8.729 | 8.614 | 8.711 | 336,323 | +0.04(+0.46%) |
Aug 17, 2012 | 8.666 | 8.700 | 8.591 | 8.671 | 448,855 | -0.01(-0.13%) |
Aug 16, 2012 | 8.540 | 8.700 | 8.534 | 8.683 | 514,927 | +0.14(+1.68%) |
Aug 15, 2012 | 8.408 | 8.557 | 8.351 | 8.540 | 390,362 | +0.14(+1.64%) |
Aug 14, 2012 | 8.362 | 8.528 | 8.293 | 8.402 | 872,222 | +0.05(+0.55%) |
Aug 13, 2012 | 8.230 | 8.417 | 8.213 | 8.356 | 694,586 | +0.14(+1.67%) |
Aug 10, 2012 | 8.162 | 9.187 | 8.156 | 8.219 | 3,847,742 | -0.23(-2.78%) |
Aug 09, 2012 | 8.339 | 8.551 | 8.339 | 8.454 | 145,710 | +0.07(+0.89%) |
Aug 08, 2012 | 8.333 | 8.471 | 8.253 | 8.379 | 169,323 | -0.01(-0.14%) |
Aug 07, 2012 | 8.402 | 8.402 | 8.202 | 8.391 | 644,662 | -0.07(-0.81%) |
Aug 06, 2012 | 8.414 | 8.465 | 8.328 | 8.459 | 262,164 | +0.08(+0.96%) |
Aug 03, 2012 | 8.322 | 8.425 | 8.299 | 8.379 | 363,900 | +0.13(+1.60%) |
Aug 02, 2012 | 8.219 | 8.356 | 8.116 | 8.247 | 150,229 | -0.02(-0.21%) |
Aug 01, 2012 | 8.351 | 8.425 | 8.259 | 8.265 | 329,533 | -0.02(-0.21%) |
Jul 31, 2012 | 8.310 | 8.345 | 8.265 | 8.282 | 261,600 | -0.02(-0.21%) |
Jul 30, 2012 | 8.299 | 8.391 | 8.287 | 8.299 | 129,104 | +0.01(+0.14%) |
Jul 27, 2012 | 8.230 | 8.351 | 8.213 | 8.287 | 298,278 | +0.05(+0.63%) |
Jul 26, 2012 | 8.448 | 8.454 | 8.202 | 8.236 | 256,920 | -0.13(-1.51%) |
Jul 25, 2012 | 8.356 | 8.385 | 8.242 | 8.362 | 213,881 | +0.07(+0.83%) |
Jul 24, 2012 | 8.213 | 8.351 | 8.190 | 8.293 | 251,200 | +0.08(+0.98%) |
Jul 23, 2012 | 8.242 | 8.247 | 8.041 | 8.213 | 613,082 | -0.14(-1.71%) |
Jul 20, 2012 | 8.351 | 8.436 | 8.259 | 8.356 | 455,085 | -0.07(-0.88%) |
Jul 19, 2012 | 8.637 | 8.643 | 8.385 | 8.431 | 389,006 | -0.22(-2.58%) |
Jul 18, 2012 | 8.694 | 8.694 | 8.482 | 8.654 | 338,780 | +0.01(+0.13%) |
Jul 17, 2012 | 8.591 | 8.648 | 8.522 | 8.643 | 225,960 | +0.12(+1.41%) |
Jul 16, 2012 | 8.459 | 8.636 | 8.459 | 8.522 | 338,986 | +0.07(+0.81%) |
Jul 13, 2012 | 8.488 | 8.591 | 8.431 | 8.454 | 305,023 | +0.03(+0.34%) |
Jul 12, 2012 | 8.368 | 8.471 | 8.328 | 8.425 | 237,774 | +0.03(+0.41%) |
Jul 11, 2012 | 8.339 | 8.396 | 8.299 | 8.391 | 444,530 | +0.02(+0.27%) |
Jul 10, 2012 | 8.540 | 8.625 | 8.333 | 8.368 | 385,437 | -0.14(-1.62%) |
Jul 09, 2012 | 8.557 | 8.623 | 8.476 | 8.505 | 615,518 | -0.05(-0.60%) |
Jul 06, 2012 | 8.494 | 8.608 | 8.494 | 8.557 | 406,998 | -0.03(-0.40%) |
Jul 05, 2012 | 8.568 | 8.631 | 8.550 | 8.591 | 280,182 | +0.02(+0.20%) |
Jul 03, 2012 | 8.471 | 8.721 | 8.419 | 8.574 | 239,785 | +0.13(+1.49%) |
Jul 02, 2012 | 8.391 | 8.545 | 8.276 | 8.448 | 391,857 | +0.10(+1.17%) |
Jun 29, 2012 | 8.202 | 8.368 | 8.104 | 8.351 | 344,662 | +0.26(+3.26%) |
Jun 28, 2012 | 8.133 | 8.133 | 7.927 | 8.087 | 310,790 | -0.10(-1.26%) |
Jun 27, 2012 | 8.133 | 8.316 | 8.047 | 8.190 | 238,294 | -0.13(-1.58%) |
Jun 26, 2012 | 8.259 | 8.396 | 8.173 | 8.322 | 387,190 | +0.10(+1.18%) |
Jun 25, 2012 | 8.287 | 8.351 | 8.213 | 8.225 | 280,195 | -0.16(-1.91%) |
Jun 22, 2012 | 8.494 | 8.631 | 8.305 | 8.385 | 2,537,759 | +0.10(+1.17%) |
Jun 21, 2012 | 8.476 | 8.534 | 8.230 | 8.287 | 706,221 | -0.19(-2.30%) |
Jun 20, 2012 | 8.419 | 8.508 | 8.396 | 8.482 | 673,398 | +0.02(+0.27%) |
Jun 19, 2012 | 8.202 | 8.631 | 8.202 | 8.459 | 1,299,028 | +0.26(+3.21%) |
Jun 18, 2012 | 8.093 | 8.310 | 8.093 | 8.196 | 704,494 | +0.03(+0.35%) |
Jun 15, 2012 | 8.162 | 8.179 | 8.110 | 8.167 | 379,560 | +0.01(+0.07%) |
Jun 14, 2012 | 8.064 | 8.190 | 8.064 | 8.162 | 301,899 | +0.13(+1.57%) |
Jun 13, 2012 | 8.030 | 8.199 | 7.967 | 8.036 | 404,870 | +0.01(+0.07%) |
Jun 12, 2012 | 8.007 | 8.047 | 7.909 | 8.030 | 369,269 | +0.07(+0.86%) |
Jun 11, 2012 | 8.047 | 8.047 | 7.961 | 7.961 | 364,736 | +0.00(+0.00%) |
Jun 08, 2012 | 7.783 | 7.984 | 7.726 | 7.961 | 127,266 | +0.18(+2.28%) |
Jun 07, 2012 | 8.041 | 8.041 | 7.755 | 7.783 | 382,844 | -0.13(-1.59%) |
Jun 06, 2012 | 7.909 | 7.967 | 7.841 | 7.909 | 349,630 | +0.08(+1.02%) |
Jun 05, 2012 | 7.709 | 7.944 | 7.709 | 7.829 | 278,353 | +0.09(+1.18%) |
Jun 04, 2012 | 7.761 | 7.835 | 7.715 | 7.738 | 298,360 | +0.03(+0.45%) |