Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.500 | 9.680 | 9.350 | 9.560 | 126,613 | -0.04(-0.42%) |
Aug 30, 2012 | 9.930 | 9.940 | 9.560 | 9.600 | 101,176 | -0.35(-3.52%) |
Aug 29, 2012 | 10.25 | 10.25 | 9.780 | 9.950 | 209,925 | +0.85(+9.34%) |
Aug 27, 2012 | 9.870 | 9.880 | 8.880 | 9.100 | 481,924 | -0.78(-7.89%) |
Aug 24, 2012 | 9.920 | 10.23 | 9.490 | 9.880 | 349,714 | +1.24(+14.35%) |
Aug 23, 2012 | 8.740 | 8.790 | 8.350 | 8.640 | 78,751 | -0.11(-1.26%) |
Aug 22, 2012 | 8.410 | 8.850 | 8.320 | 8.750 | 48,362 | +0.32(+3.80%) |
Aug 21, 2012 | 8.460 | 8.530 | 8.400 | 8.430 | 24,594 | -0.01(-0.12%) |
Aug 20, 2012 | 8.250 | 8.620 | 8.150 | 8.440 | 54,082 | +0.21(+2.55%) |
Aug 17, 2012 | 8.340 | 8.350 | 7.930 | 8.230 | 108,796 | -0.11(-1.32%) |
Aug 16, 2012 | 8.690 | 8.690 | 8.250 | 8.340 | 138,280 | -0.33(-3.81%) |
Aug 15, 2012 | 8.590 | 8.690 | 8.500 | 8.670 | 39,197 | +0.03(+0.35%) |
Aug 14, 2012 | 8.640 | 8.760 | 8.530 | 8.640 | 52,744 | +0.01(+0.12%) |
Aug 13, 2012 | 8.770 | 8.790 | 8.600 | 8.630 | 38,713 | -0.14(-1.60%) |
Aug 10, 2012 | 8.400 | 8.870 | 8.310 | 8.770 | 55,898 | +0.38(+4.53%) |
Aug 09, 2012 | 8.360 | 8.425 | 8.280 | 8.390 | 83,367 | +0.04(+0.48%) |
Aug 08, 2012 | 8.170 | 8.420 | 8.170 | 8.350 | 65,836 | +0.18(+2.20%) |
Aug 07, 2012 | 8.270 | 8.400 | 8.170 | 8.170 | 28,586 | -0.07(-0.85%) |
Aug 06, 2012 | 8.180 | 8.370 | 8.170 | 8.240 | 18,164 | -0.05(-0.60%) |
Aug 03, 2012 | 8.320 | 8.380 | 8.130 | 8.290 | 29,942 | +0.03(+0.36%) |
Aug 02, 2012 | 8.290 | 8.360 | 8.210 | 8.260 | 34,007 | -0.05(-0.60%) |
Aug 01, 2012 | 8.320 | 8.630 | 8.290 | 8.310 | 175,142 | +0.05(+0.61%) |
Jul 31, 2012 | 7.910 | 8.400 | 7.910 | 8.260 | 33,514 | +0.34(+4.29%) |
Jul 30, 2012 | 8.140 | 8.160 | 7.890 | 7.920 | 23,006 | -0.21(-2.58%) |
Jul 27, 2012 | 8.190 | 8.220 | 8.011 | 8.130 | 12,014 | -0.04(-0.49%) |
Jul 26, 2012 | 8.190 | 8.190 | 7.840 | 8.170 | 25,506 | +0.07(+0.86%) |
Jul 25, 2012 | 8.080 | 8.120 | 8.000 | 8.100 | 83,021 | +0.01(+0.12%) |
Jul 24, 2012 | 8.190 | 8.210 | 8.060 | 8.090 | 55,701 | -0.10(-1.22%) |
Jul 23, 2012 | 8.170 | 8.323 | 8.120 | 8.190 | 42,095 | -0.10(-1.21%) |
Jul 20, 2012 | 8.300 | 8.370 | 8.130 | 8.290 | 49,039 | -0.13(-1.54%) |
Jul 19, 2012 | 8.390 | 8.420 | 8.280 | 8.420 | 36,491 | +0.03(+0.35%) |
Jul 18, 2012 | 8.250 | 8.420 | 8.180 | 8.390 | 14,404 | +0.14(+1.70%) |
Jul 17, 2012 | 8.240 | 8.260 | 8.170 | 8.250 | 41,854 | +0.05(+0.61%) |
Jul 16, 2012 | 8.220 | 8.250 | 8.120 | 8.200 | 29,835 | +0.02(+0.24%) |
Jul 13, 2012 | 8.340 | 8.340 | 8.170 | 8.180 | 66,280 | -0.20(-2.39%) |
Jul 12, 2012 | 8.230 | 8.440 | 8.160 | 8.380 | 81,704 | +0.10(+1.21%) |
Jul 11, 2012 | 8.310 | 8.410 | 8.190 | 8.280 | 87,519 | -0.03(-0.36%) |
Jul 10, 2012 | 8.440 | 8.440 | 8.300 | 8.310 | 16,724 | -0.08(-0.95%) |
Jul 09, 2012 | 8.300 | 8.690 | 8.280 | 8.390 | 36,996 | -0.05(-0.59%) |
Jul 06, 2012 | 8.220 | 8.490 | 8.190 | 8.440 | 69,315 | +0.15(+1.81%) |
Jul 05, 2012 | 8.350 | 8.400 | 8.162 | 8.290 | 190,966 | -0.14(-1.66%) |
Jul 03, 2012 | 8.490 | 8.520 | 8.420 | 8.430 | 45,035 | -0.02(-0.24%) |
Jul 02, 2012 | 8.419 | 8.570 | 8.280 | 8.450 | 67,370 | +0.08(+0.96%) |
Jun 29, 2012 | 8.600 | 8.650 | 8.020 | 8.370 | 68,308 | -0.12(-1.41%) |
Jun 28, 2012 | 8.360 | 8.590 | 8.260 | 8.490 | 57,591 | +0.09(+1.07%) |
Jun 27, 2012 | 8.360 | 8.940 | 8.170 | 8.400 | 34,697 | +0.03(+0.36%) |
Jun 26, 2012 | 8.420 | 8.440 | 8.190 | 8.370 | 65,937 | -0.05(-0.59%) |
Jun 25, 2012 | 8.290 | 8.480 | 8.250 | 8.420 | 55,599 | +0.09(+1.08%) |
Jun 22, 2012 | 8.260 | 8.350 | 8.250 | 8.330 | 12,203 | +0.08(+0.97%) |
Jun 21, 2012 | 8.320 | 8.320 | 8.080 | 8.250 | 46,781 | -0.08(-0.96%) |
Jun 20, 2012 | 8.660 | 8.660 | 8.290 | 8.330 | 41,992 | -0.35(-4.03%) |
Jun 19, 2012 | 8.770 | 8.950 | 8.530 | 8.680 | 41,938 | -0.04(-0.46%) |
Jun 18, 2012 | 9.130 | 9.130 | 8.670 | 8.720 | 35,102 | -0.46(-5.01%) |
Jun 15, 2012 | 8.570 | 9.220 | 8.570 | 9.180 | 102,484 | +0.63(+7.37%) |
Jun 14, 2012 | 8.350 | 8.590 | 8.190 | 8.550 | 33,045 | +0.23(+2.76%) |
Jun 13, 2012 | 8.050 | 8.340 | 7.910 | 8.320 | 116,270 | +0.27(+3.35%) |
Jun 12, 2012 | 8.220 | 8.220 | 8.010 | 8.050 | 38,637 | -0.12(-1.47%) |
Jun 11, 2012 | 8.280 | 8.300 | 8.160 | 8.170 | 100,953 | -0.06(-0.73%) |
Jun 08, 2012 | 8.120 | 8.370 | 7.790 | 8.230 | 124,655 | +0.09(+1.11%) |
Jun 07, 2012 | 8.320 | 8.340 | 8.020 | 8.140 | 32,942 | -0.09(-1.09%) |
Jun 06, 2012 | 8.200 | 8.348 | 8.180 | 8.230 | 39,259 | +0.04(+0.49%) |
Jun 05, 2012 | 8.330 | 8.370 | 8.150 | 8.190 | 46,042 | -0.20(-2.38%) |
Jun 04, 2012 | 8.530 | 8.660 | 8.250 | 8.390 | 87,734 | -0.13(-1.53%) |