Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.761 | 9.761 | 9.247 | 9.301 | 139,409 | -0.32(-3.37%) |
Aug 30, 2012 | 9.779 | 9.779 | 9.599 | 9.626 | 30,902 | -0.23(-2.38%) |
Aug 29, 2012 | 9.959 | 9.968 | 9.842 | 9.860 | 71,597 | +0.03(+0.27%) |
Aug 27, 2012 | 9.797 | 9.842 | 9.572 | 9.833 | 37,819 | +0.07(+0.74%) |
Aug 24, 2012 | 9.572 | 9.761 | 9.554 | 9.761 | 31,842 | +0.14(+1.40%) |
Aug 23, 2012 | 9.707 | 9.707 | 9.581 | 9.626 | 23,100 | -0.06(-0.65%) |
Aug 22, 2012 | 9.950 | 9.950 | 9.617 | 9.689 | 82,909 | -0.26(-2.63%) |
Aug 21, 2012 | 10.00 | 10.33 | 9.896 | 9.950 | 75,716 | +0.02(+0.18%) |
Aug 20, 2012 | 9.833 | 9.932 | 9.716 | 9.932 | 49,037 | +0.05(+0.46%) |
Aug 17, 2012 | 9.788 | 9.959 | 9.617 | 9.887 | 108,618 | +0.04(+0.37%) |
Aug 16, 2012 | 9.590 | 9.878 | 9.463 | 9.851 | 61,091 | +0.23(+2.44%) |
Aug 15, 2012 | 9.391 | 9.662 | 9.391 | 9.617 | 71,623 | +0.22(+2.30%) |
Aug 14, 2012 | 9.851 | 9.851 | 9.337 | 9.400 | 117,811 | -0.34(-3.52%) |
Aug 13, 2012 | 9.581 | 9.743 | 9.554 | 9.743 | 50,832 | +0.17(+1.79%) |
Aug 10, 2012 | 9.635 | 9.653 | 9.455 | 9.572 | 75,718 | -0.08(-0.84%) |
Aug 09, 2012 | 9.635 | 9.752 | 9.617 | 9.653 | 51,065 | +0.02(+0.19%) |
Aug 08, 2012 | 9.572 | 9.680 | 9.527 | 9.635 | 58,985 | +0.01(+0.09%) |
Aug 07, 2012 | 9.689 | 9.751 | 9.581 | 9.626 | 109,137 | +0.05(+0.56%) |
Aug 06, 2012 | 9.680 | 9.689 | 9.402 | 9.572 | 88,204 | -0.07(-0.74%) |
Aug 03, 2012 | 9.204 | 9.644 | 9.177 | 9.644 | 102,801 | +0.65(+7.18%) |
Aug 02, 2012 | 8.567 | 9.285 | 8.567 | 8.998 | 132,343 | +0.83(+10.22%) |
Aug 01, 2012 | 8.863 | 9.061 | 8.056 | 8.164 | 187,517 | -0.62(-7.05%) |
Jul 31, 2012 | 8.890 | 9.114 | 8.774 | 8.783 | 59,067 | -0.17(-1.90%) |
Jul 30, 2012 | 9.168 | 9.222 | 8.935 | 8.953 | 34,218 | -0.18(-1.96%) |
Jul 27, 2012 | 8.567 | 9.195 | 8.334 | 9.132 | 76,303 | +0.61(+7.16%) |
Jul 26, 2012 | 8.657 | 8.720 | 8.460 | 8.522 | 36,307 | +0.05(+0.64%) |
Jul 25, 2012 | 8.756 | 8.818 | 8.460 | 8.469 | 45,325 | -0.21(-2.38%) |
Jul 24, 2012 | 9.079 | 9.132 | 8.639 | 8.675 | 50,454 | -0.36(-3.97%) |
Jul 23, 2012 | 8.881 | 9.141 | 8.845 | 9.034 | 48,932 | -0.04(-0.49%) |
Jul 20, 2012 | 9.258 | 9.285 | 9.061 | 9.079 | 104,394 | -0.31(-3.25%) |
Jul 19, 2012 | 9.437 | 9.473 | 9.321 | 9.384 | 35,745 | +0.00(+0.00%) |
Jul 18, 2012 | 9.375 | 9.563 | 9.303 | 9.384 | 104,619 | +0.02(+0.19%) |
Jul 17, 2012 | 9.509 | 9.509 | 9.177 | 9.366 | 45,010 | -0.04(-0.38%) |
Jul 16, 2012 | 9.455 | 9.599 | 9.366 | 9.402 | 82,135 | -0.10(-1.04%) |
Jul 13, 2012 | 9.339 | 9.599 | 9.339 | 9.500 | 98,894 | +0.18(+1.92%) |
Jul 12, 2012 | 8.899 | 9.384 | 8.845 | 9.321 | 65,604 | +0.36(+4.00%) |
Jul 11, 2012 | 8.971 | 9.016 | 8.854 | 8.962 | 67,975 | +0.04(+0.40%) |
Jul 10, 2012 | 9.204 | 9.204 | 8.863 | 8.926 | 51,612 | -0.18(-1.97%) |
Jul 09, 2012 | 9.105 | 9.222 | 8.971 | 9.105 | 129,648 | -0.02(-0.20%) |
Jul 06, 2012 | 9.518 | 9.599 | 9.079 | 9.123 | 93,048 | -0.54(-5.57%) |
Jul 05, 2012 | 9.581 | 9.778 | 9.500 | 9.662 | 84,868 | +0.04(+0.37%) |
Jul 03, 2012 | 9.366 | 9.644 | 9.321 | 9.626 | 69,407 | +0.30(+3.17%) |
Jul 02, 2012 | 8.971 | 9.357 | 8.934 | 9.330 | 180,232 | +0.34(+3.79%) |
Jun 29, 2012 | 8.827 | 9.043 | 8.783 | 8.989 | 116,296 | +0.40(+4.70%) |
Jun 28, 2012 | 8.316 | 8.585 | 8.271 | 8.585 | 62,068 | +0.17(+2.03%) |
Jun 27, 2012 | 8.343 | 8.442 | 8.325 | 8.415 | 74,998 | +0.09(+1.08%) |
Jun 26, 2012 | 8.244 | 8.406 | 8.164 | 8.325 | 59,594 | +0.07(+0.87%) |
Jun 25, 2012 | 8.208 | 8.370 | 8.199 | 8.253 | 86,616 | -0.09(-1.08%) |
Jun 22, 2012 | 8.424 | 8.477 | 8.235 | 8.343 | 442,865 | +0.00(+0.00%) |
Jun 21, 2012 | 8.800 | 8.917 | 8.325 | 8.343 | 71,128 | -0.49(-5.58%) |
Jun 20, 2012 | 9.025 | 9.052 | 8.800 | 8.836 | 61,531 | -0.17(-1.89%) |
Jun 19, 2012 | 8.720 | 9.052 | 8.711 | 9.007 | 79,160 | +0.31(+3.51%) |
Jun 18, 2012 | 8.729 | 8.863 | 8.675 | 8.702 | 72,503 | -0.13(-1.52%) |
Jun 15, 2012 | 8.469 | 8.881 | 8.406 | 8.836 | 161,981 | +0.36(+4.23%) |
Jun 14, 2012 | 8.388 | 8.558 | 8.388 | 8.477 | 77,516 | +0.13(+1.50%) |
Jun 13, 2012 | 8.388 | 8.522 | 8.298 | 8.352 | 105,454 | -0.04(-0.53%) |
Jun 12, 2012 | 8.298 | 8.406 | 8.137 | 8.397 | 61,001 | +0.18(+2.18%) |
Jun 11, 2012 | 8.720 | 8.720 | 8.190 | 8.217 | 148,523 | -0.36(-4.18%) |
Jun 08, 2012 | 8.307 | 8.612 | 8.217 | 8.576 | 104,337 | +0.22(+2.69%) |
Jun 07, 2012 | 8.486 | 8.558 | 8.316 | 8.352 | 104,191 | +0.02(+0.22%) |
Jun 06, 2012 | 8.190 | 8.334 | 8.164 | 8.334 | 119,426 | +0.24(+2.99%) |
Jun 05, 2012 | 8.083 | 8.307 | 8.056 | 8.092 | 102,022 | -0.02(-0.22%) |
Jun 04, 2012 | 8.119 | 8.235 | 8.065 | 8.110 | 101,003 | +0.04(+0.44%) |