Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.720 | 8.770 | 8.515 | 8.520 | 548,226 | -0.11(-1.27%) |
Aug 30, 2012 | 8.840 | 8.840 | 8.600 | 8.630 | 352,412 | -0.25(-2.82%) |
Aug 29, 2012 | 8.690 | 8.890 | 8.610 | 8.880 | 448,388 | +0.17(+1.95%) |
Aug 27, 2012 | 8.640 | 8.790 | 8.570 | 8.710 | 395,839 | +0.09(+1.04%) |
Aug 24, 2012 | 8.450 | 8.650 | 8.420 | 8.620 | 490,689 | +0.12(+1.41%) |
Aug 23, 2012 | 8.570 | 8.650 | 8.460 | 8.500 | 624,136 | -0.11(-1.28%) |
Aug 22, 2012 | 8.730 | 8.750 | 8.475 | 8.610 | 913,827 | -0.12(-1.37%) |
Aug 21, 2012 | 8.810 | 9.045 | 8.700 | 8.730 | 451,437 | -0.03(-0.34%) |
Aug 20, 2012 | 8.800 | 8.850 | 8.635 | 8.760 | 610,431 | -0.08(-0.90%) |
Aug 17, 2012 | 8.810 | 8.940 | 8.640 | 8.840 | 1,999,386 | +0.00(+0.00%) |
Aug 16, 2012 | 8.770 | 8.892 | 8.680 | 8.840 | 632,544 | +0.03(+0.34%) |
Aug 15, 2012 | 8.690 | 8.860 | 8.610 | 8.810 | 621,121 | +0.10(+1.15%) |
Aug 14, 2012 | 8.810 | 8.840 | 8.660 | 8.710 | 963,158 | -0.03(-0.34%) |
Aug 13, 2012 | 8.720 | 8.790 | 8.590 | 8.740 | 1,024,512 | +0.02(+0.23%) |
Aug 10, 2012 | 9.140 | 9.150 | 8.635 | 8.720 | 958,258 | -0.47(-5.11%) |
Aug 09, 2012 | 9.220 | 9.270 | 9.120 | 9.190 | 815,451 | -0.04(-0.43%) |
Aug 08, 2012 | 8.550 | 9.370 | 8.500 | 9.230 | 1,933,356 | +0.10(+1.10%) |
Aug 07, 2012 | 8.970 | 9.335 | 8.880 | 9.130 | 2,328,196 | +0.23(+2.58%) |
Aug 06, 2012 | 9.060 | 9.060 | 8.870 | 8.900 | 970,576 | -0.12(-1.33%) |
Aug 03, 2012 | 8.880 | 9.100 | 8.860 | 9.020 | 801,425 | +0.30(+3.44%) |
Aug 02, 2012 | 8.750 | 8.880 | 8.630 | 8.720 | 693,911 | -0.11(-1.25%) |
Aug 01, 2012 | 8.950 | 9.000 | 8.830 | 8.830 | 689,180 | -0.09(-1.01%) |
Jul 31, 2012 | 8.980 | 8.990 | 8.850 | 8.920 | 532,701 | -0.10(-1.11%) |
Jul 30, 2012 | 8.870 | 9.040 | 8.850 | 9.020 | 594,204 | +0.17(+1.92%) |
Jul 27, 2012 | 8.820 | 8.910 | 8.720 | 8.850 | 1,157,989 | +0.11(+1.26%) |
Jul 26, 2012 | 8.900 | 8.920 | 8.710 | 8.740 | 685,244 | +0.01(+0.11%) |
Jul 25, 2012 | 8.710 | 8.820 | 8.640 | 8.730 | 495,876 | +0.08(+0.92%) |
Jul 24, 2012 | 8.840 | 8.870 | 8.560 | 8.650 | 791,959 | -0.15(-1.70%) |
Jul 23, 2012 | 8.870 | 8.890 | 8.660 | 8.800 | 652,999 | -0.25(-2.76%) |
Jul 20, 2012 | 9.030 | 9.180 | 8.960 | 9.050 | 849,050 | -0.09(-0.98%) |
Jul 19, 2012 | 9.240 | 9.380 | 9.120 | 9.140 | 381,833 | -0.07(-0.76%) |
Jul 18, 2012 | 9.200 | 9.345 | 9.080 | 9.210 | 779,447 | -0.03(-0.32%) |
Jul 17, 2012 | 9.020 | 9.260 | 8.720 | 9.240 | 1,368,244 | +0.28(+3.12%) |
Jul 16, 2012 | 8.950 | 9.020 | 8.860 | 8.960 | 595,413 | -0.03(-0.33%) |
Jul 13, 2012 | 8.730 | 9.010 | 8.707 | 8.990 | 1,308,447 | +0.31(+3.57%) |
Jul 12, 2012 | 8.600 | 8.770 | 8.380 | 8.680 | 1,446,380 | -0.01(-0.12%) |
Jul 11, 2012 | 9.050 | 9.050 | 8.605 | 8.690 | 1,304,294 | -0.28(-3.12%) |
Jul 10, 2012 | 9.190 | 9.240 | 8.910 | 8.970 | 724,720 | -0.13(-1.43%) |
Jul 09, 2012 | 9.150 | 9.230 | 9.060 | 9.100 | 954,059 | -0.08(-0.87%) |
Jul 06, 2012 | 9.330 | 9.420 | 9.100 | 9.180 | 804,311 | -0.27(-2.86%) |
Jul 05, 2012 | 9.670 | 9.760 | 9.430 | 9.450 | 849,503 | -0.28(-2.88%) |
Jul 03, 2012 | 9.560 | 9.760 | 9.540 | 9.730 | 505,239 | +0.17(+1.78%) |
Jul 02, 2012 | 9.200 | 9.570 | 9.170 | 9.560 | 1,068,176 | +0.38(+4.14%) |
Jun 29, 2012 | 9.280 | 9.320 | 9.030 | 9.180 | 1,371,728 | +0.10(+1.10%) |
Jun 28, 2012 | 9.050 | 9.100 | 8.900 | 9.080 | 1,775,693 | -0.09(-0.98%) |
Jun 27, 2012 | 8.930 | 9.170 | 8.850 | 9.170 | 976,977 | +0.33(+3.73%) |
Jun 26, 2012 | 8.800 | 8.905 | 8.630 | 8.840 | 706,179 | +0.04(+0.45%) |
Jun 25, 2012 | 9.080 | 9.110 | 8.790 | 8.800 | 593,189 | -0.39(-4.24%) |
Jun 22, 2012 | 9.340 | 9.470 | 9.180 | 9.190 | 911,741 | -0.13(-1.39%) |
Jun 21, 2012 | 9.210 | 9.360 | 9.150 | 9.320 | 848,437 | +0.14(+1.53%) |
Jun 20, 2012 | 9.180 | 9.330 | 9.120 | 9.180 | 849,815 | +0.01(+0.11%) |
Jun 19, 2012 | 8.970 | 9.270 | 8.950 | 9.170 | 1,209,864 | +0.21(+2.34%) |
Jun 18, 2012 | 8.840 | 9.030 | 8.810 | 8.960 | 800,797 | +0.07(+0.79%) |
Jun 15, 2012 | 8.770 | 8.970 | 8.600 | 8.890 | 2,553,620 | +0.11(+1.25%) |
Jun 14, 2012 | 8.490 | 8.800 | 8.430 | 8.780 | 802,469 | +0.33(+3.91%) |
Jun 13, 2012 | 8.530 | 8.700 | 8.390 | 8.450 | 903,129 | -0.12(-1.40%) |
Jun 12, 2012 | 8.560 | 8.600 | 8.400 | 8.570 | 673,210 | +0.08(+0.94%) |
Jun 11, 2012 | 8.870 | 8.950 | 8.480 | 8.490 | 750,253 | -0.27(-3.08%) |
Jun 08, 2012 | 8.680 | 8.850 | 8.620 | 8.760 | 726,358 | +0.05(+0.57%) |
Jun 07, 2012 | 9.060 | 9.090 | 8.700 | 8.710 | 785,748 | -0.25(-2.79%) |
Jun 06, 2012 | 8.780 | 8.975 | 8.780 | 8.960 | 742,437 | +0.23(+2.63%) |
Jun 05, 2012 | 8.580 | 8.820 | 8.570 | 8.730 | 553,006 | +0.07(+0.81%) |
Jun 04, 2012 | 8.780 | 8.850 | 8.590 | 8.660 | 550,328 | -0.06(-0.69%) |