Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.250 | 8.900 | 8.130 | 8.890 | 1,719,444 | +0.77(+9.48%) |
Aug 30, 2012 | 8.260 | 8.325 | 8.110 | 8.120 | 714,499 | -0.15(-1.81%) |
Aug 29, 2012 | 8.530 | 8.570 | 8.270 | 8.270 | 1,026,884 | -0.38(-4.39%) |
Aug 27, 2012 | 8.830 | 8.900 | 8.600 | 8.650 | 660,929 | -0.14(-1.59%) |
Aug 24, 2012 | 8.780 | 8.940 | 8.720 | 8.790 | 582,800 | -0.01(-0.11%) |
Aug 23, 2012 | 9.000 | 9.050 | 8.750 | 8.800 | 1,281,861 | -0.06(-0.68%) |
Aug 22, 2012 | 8.650 | 8.860 | 8.520 | 8.860 | 997,892 | +0.17(+1.96%) |
Aug 21, 2012 | 8.630 | 8.890 | 8.580 | 8.690 | 2,075,686 | +0.26(+3.08%) |
Aug 20, 2012 | 8.260 | 8.450 | 8.110 | 8.430 | 1,168,970 | +0.20(+2.43%) |
Aug 17, 2012 | 8.170 | 8.250 | 8.050 | 8.230 | 865,359 | +0.09(+1.11%) |
Aug 16, 2012 | 7.940 | 8.160 | 7.890 | 8.140 | 1,327,124 | +0.21(+2.65%) |
Aug 15, 2012 | 7.890 | 7.950 | 7.750 | 7.930 | 716,621 | +0.11(+1.41%) |
Aug 14, 2012 | 7.900 | 7.950 | 7.800 | 7.820 | 681,954 | -0.10(-1.26%) |
Aug 13, 2012 | 8.120 | 8.220 | 7.910 | 7.920 | 614,859 | -0.16(-1.98%) |
Aug 10, 2012 | 7.910 | 8.100 | 7.840 | 8.080 | 964,615 | +0.18(+2.28%) |
Aug 09, 2012 | 7.840 | 7.970 | 7.800 | 7.900 | 806,580 | +0.06(+0.77%) |
Aug 08, 2012 | 7.990 | 8.200 | 7.800 | 7.840 | 1,266,789 | -0.13(-1.63%) |
Aug 07, 2012 | 8.210 | 8.310 | 7.910 | 7.970 | 1,061,575 | -0.19(-2.33%) |
Aug 06, 2012 | 7.890 | 8.240 | 7.890 | 8.160 | 939,803 | +0.30(+3.82%) |
Aug 03, 2012 | 7.830 | 7.990 | 7.783 | 7.860 | 772,294 | +0.17(+2.21%) |
Aug 02, 2012 | 7.700 | 8.000 | 7.680 | 7.690 | 923,420 | -0.06(-0.77%) |
Aug 01, 2012 | 7.860 | 7.750 | 7.750 | 7.750 | 802,689 | -0.20(-2.52%) |
Jul 31, 2012 | 8.180 | 8.190 | 7.930 | 7.950 | 869,716 | -0.22(-2.69%) |
Jul 30, 2012 | 8.310 | 8.400 | 8.030 | 8.170 | 1,025,319 | -0.13(-1.57%) |
Jul 27, 2012 | 8.370 | 8.421 | 8.180 | 8.300 | 1,042,283 | -0.01(-0.12%) |
Jul 26, 2012 | 8.240 | 8.380 | 8.060 | 8.310 | 1,516,332 | +0.16(+1.96%) |
Jul 25, 2012 | 7.900 | 8.220 | 7.850 | 8.150 | 1,559,798 | +0.46(+5.98%) |
Jul 24, 2012 | 7.850 | 7.900 | 7.600 | 7.690 | 852,576 | -0.06(-0.77%) |
Jul 23, 2012 | 7.650 | 7.770 | 7.600 | 7.750 | 1,001,338 | -0.08(-1.02%) |
Jul 20, 2012 | 7.830 | 7.940 | 7.780 | 7.830 | 612,255 | -0.06(-0.76%) |
Jul 19, 2012 | 7.880 | 8.000 | 7.800 | 7.890 | 749,849 | +0.11(+1.41%) |
Jul 18, 2012 | 7.730 | 7.990 | 7.670 | 7.780 | 576,035 | -0.06(-0.77%) |
Jul 17, 2012 | 7.970 | 8.040 | 7.750 | 7.840 | 874,916 | -0.13(-1.63%) |
Jul 16, 2012 | 7.940 | 8.120 | 7.810 | 7.970 | 783,295 | +0.03(+0.38%) |
Jul 13, 2012 | 8.220 | 8.270 | 7.910 | 7.940 | 1,035,921 | -0.21(-2.58%) |
Jul 12, 2012 | 7.690 | 8.240 | 7.600 | 8.150 | 1,520,618 | +0.27(+3.43%) |
Jul 11, 2012 | 7.840 | 7.930 | 7.720 | 7.880 | 1,230,280 | -0.01(-0.13%) |
Jul 10, 2012 | 8.370 | 8.430 | 7.800 | 7.890 | 1,278,700 | -0.33(-4.01%) |
Jul 09, 2012 | 8.170 | 8.320 | 8.070 | 8.220 | 944,069 | +0.04(+0.49%) |
Jul 06, 2012 | 8.360 | 8.440 | 8.080 | 8.180 | 1,172,753 | -0.36(-4.22%) |
Jul 05, 2012 | 8.620 | 8.680 | 8.450 | 8.540 | 1,123,605 | -0.10(-1.16%) |
Jul 03, 2012 | 8.480 | 8.690 | 8.460 | 8.640 | 874,788 | +0.34(+4.10%) |
Jul 02, 2012 | 8.070 | 8.350 | 7.940 | 8.300 | 991,507 | +0.18(+2.22%) |
Jun 29, 2012 | 8.280 | 8.330 | 7.960 | 8.120 | 1,397,087 | +0.33(+4.24%) |
Jun 28, 2012 | 7.980 | 8.100 | 7.610 | 7.790 | 1,377,867 | -0.33(-4.06%) |
Jun 27, 2012 | 8.200 | 8.300 | 7.860 | 8.120 | 1,120,414 | -0.04(-0.49%) |
Jun 26, 2012 | 8.430 | 8.540 | 8.070 | 8.160 | 1,403,996 | -0.31(-3.66%) |
Jun 25, 2012 | 8.430 | 8.670 | 8.220 | 8.470 | 1,643,633 | -0.04(-0.47%) |
Jun 22, 2012 | 8.760 | 8.820 | 8.361 | 8.510 | 1,071,261 | -0.22(-2.52%) |
Jun 21, 2012 | 9.300 | 9.340 | 8.680 | 8.730 | 1,732,490 | -0.77(-8.11%) |
Jun 20, 2012 | 9.450 | 9.850 | 9.310 | 9.500 | 1,117,956 | -0.11(-1.14%) |
Jun 19, 2012 | 9.570 | 9.700 | 9.470 | 9.610 | 828,875 | +0.05(+0.52%) |
Jun 18, 2012 | 9.210 | 9.650 | 9.170 | 9.560 | 921,694 | +0.15(+1.59%) |
Jun 15, 2012 | 9.560 | 9.580 | 9.350 | 9.410 | 908,200 | -0.16(-1.67%) |
Jun 14, 2012 | 9.570 | 9.640 | 9.280 | 9.570 | 1,273,874 | +0.12(+1.27%) |
Jun 13, 2012 | 9.650 | 9.720 | 9.440 | 9.450 | 1,029,755 | -0.18(-1.87%) |
Jun 12, 2012 | 9.510 | 9.680 | 9.370 | 9.630 | 1,084,255 | +0.25(+2.67%) |
Jun 11, 2012 | 9.710 | 9.740 | 9.350 | 9.380 | 953,601 | -0.24(-2.49%) |
Jun 08, 2012 | 9.270 | 9.710 | 9.130 | 9.620 | 829,077 | +0.10(+1.05%) |
Jun 07, 2012 | 9.780 | 9.800 | 9.330 | 9.520 | 1,154,188 | -0.18(-1.86%) |
Jun 06, 2012 | 9.780 | 9.900 | 9.490 | 9.700 | 1,592,971 | +0.09(+0.94%) |
Jun 05, 2012 | 9.480 | 9.620 | 9.320 | 9.610 | 1,550,561 | +0.12(+1.26%) |
Jun 04, 2012 | 9.430 | 9.500 | 9.020 | 9.490 | 1,248,371 | +0.10(+1.06%) |