Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.375 | 7.652 | 7.331 | 7.570 | 831,530 | +0.19(+2.64%) |
Aug 30, 2012 | 7.506 | 7.749 | 7.305 | 7.375 | 1,957,244 | -0.17(-2.19%) |
Aug 29, 2012 | 8.172 | 8.260 | 7.521 | 7.540 | 2,246,243 | -0.78(-9.37%) |
Aug 27, 2012 | 8.586 | 8.601 | 8.261 | 8.320 | 1,059,386 | -0.28(-3.27%) |
Aug 24, 2012 | 8.722 | 8.722 | 8.344 | 8.601 | 724,203 | -0.07(-0.84%) |
Aug 23, 2012 | 8.736 | 8.770 | 8.620 | 8.673 | 482,541 | -0.03(-0.39%) |
Aug 22, 2012 | 9.226 | 9.245 | 8.644 | 8.707 | 1,046,407 | -0.53(-5.77%) |
Aug 21, 2012 | 9.390 | 9.400 | 9.216 | 9.240 | 426,455 | -0.11(-1.19%) |
Aug 20, 2012 | 9.221 | 9.356 | 9.206 | 9.352 | 263,106 | +0.10(+1.05%) |
Aug 17, 2012 | 9.129 | 9.264 | 9.100 | 9.255 | 283,674 | +0.12(+1.33%) |
Aug 16, 2012 | 9.027 | 9.197 | 9.027 | 9.134 | 238,628 | +0.11(+1.18%) |
Aug 15, 2012 | 9.022 | 9.085 | 8.988 | 9.027 | 191,954 | +0.01(+0.16%) |
Aug 14, 2012 | 9.017 | 9.032 | 8.969 | 9.012 | 150,065 | +0.05(+0.59%) |
Aug 13, 2012 | 9.037 | 9.054 | 8.925 | 8.959 | 274,168 | -0.07(-0.75%) |
Aug 10, 2012 | 8.916 | 9.046 | 8.819 | 9.027 | 299,572 | +0.11(+1.25%) |
Aug 09, 2012 | 8.882 | 9.037 | 8.838 | 8.916 | 266,237 | +0.01(+0.16%) |
Aug 08, 2012 | 8.761 | 8.943 | 8.761 | 8.901 | 152,288 | +0.04(+0.44%) |
Aug 07, 2012 | 8.843 | 8.935 | 8.833 | 8.862 | 241,787 | +0.05(+0.61%) |
Aug 06, 2012 | 8.756 | 8.853 | 8.756 | 8.809 | 134,296 | +0.05(+0.61%) |
Aug 03, 2012 | 8.848 | 8.871 | 8.746 | 8.756 | 221,935 | -0.02(-0.28%) |
Aug 02, 2012 | 8.814 | 9.012 | 8.731 | 8.780 | 222,282 | -0.04(-0.44%) |
Aug 01, 2012 | 8.828 | 8.877 | 8.799 | 8.819 | 322,666 | -0.02(-0.22%) |
Jul 31, 2012 | 8.901 | 8.916 | 8.799 | 8.838 | 268,906 | -0.06(-0.71%) |
Jul 30, 2012 | 8.843 | 8.969 | 8.843 | 8.901 | 261,905 | +0.02(+0.22%) |
Jul 27, 2012 | 9.003 | 9.008 | 8.872 | 8.882 | 199,518 | -0.12(-1.33%) |
Jul 26, 2012 | 8.948 | 9.006 | 8.871 | 9.001 | 220,136 | +0.13(+1.47%) |
Jul 25, 2012 | 8.986 | 9.001 | 8.721 | 8.871 | 297,923 | -0.12(-1.29%) |
Jul 24, 2012 | 8.919 | 9.015 | 8.793 | 8.986 | 227,555 | +0.05(+0.54%) |
Jul 23, 2012 | 8.832 | 9.001 | 8.721 | 8.938 | 241,081 | -0.01(-0.11%) |
Jul 20, 2012 | 8.904 | 9.011 | 8.858 | 8.948 | 215,550 | +0.02(+0.22%) |
Jul 19, 2012 | 8.866 | 8.986 | 8.813 | 8.929 | 281,428 | +0.10(+1.15%) |
Jul 18, 2012 | 8.658 | 8.856 | 8.644 | 8.827 | 351,996 | +0.16(+1.84%) |
Jul 17, 2012 | 8.591 | 8.707 | 8.567 | 8.668 | 245,520 | +0.11(+1.24%) |
Jul 16, 2012 | 8.552 | 8.643 | 8.494 | 8.562 | 187,377 | +0.02(+0.28%) |
Jul 13, 2012 | 8.707 | 8.733 | 8.513 | 8.538 | 247,283 | -0.11(-1.28%) |
Jul 12, 2012 | 8.697 | 8.702 | 8.610 | 8.649 | 147,605 | -0.06(-0.67%) |
Jul 11, 2012 | 8.692 | 8.769 | 8.615 | 8.707 | 283,686 | +0.05(+0.61%) |
Jul 10, 2012 | 8.861 | 8.885 | 8.567 | 8.653 | 345,252 | -0.14(-1.59%) |
Jul 09, 2012 | 8.808 | 8.827 | 8.717 | 8.793 | 206,118 | +0.00(+0.05%) |
Jul 06, 2012 | 8.808 | 8.842 | 8.726 | 8.789 | 220,745 | -0.04(-0.49%) |
Jul 05, 2012 | 8.837 | 8.904 | 8.750 | 8.832 | 210,872 | -0.03(-0.33%) |
Jul 03, 2012 | 8.697 | 8.874 | 8.687 | 8.861 | 270,769 | +0.22(+2.51%) |
Jul 02, 2012 | 8.562 | 8.644 | 8.485 | 8.644 | 381,941 | +0.08(+0.96%) |
Jun 29, 2012 | 8.615 | 8.687 | 8.493 | 8.562 | 334,376 | +0.08(+0.97%) |
Jun 28, 2012 | 8.494 | 8.542 | 8.335 | 8.480 | 181,370 | -0.08(-0.90%) |
Jun 27, 2012 | 8.282 | 8.634 | 8.282 | 8.557 | 362,132 | +0.29(+3.49%) |
Jun 26, 2012 | 8.221 | 8.346 | 8.163 | 8.269 | 201,381 | +0.07(+0.88%) |
Jun 25, 2012 | 8.264 | 8.264 | 8.125 | 8.197 | 313,622 | -0.14(-1.67%) |
Jun 22, 2012 | 8.163 | 8.398 | 8.072 | 8.336 | 579,769 | +0.21(+2.60%) |
Jun 21, 2012 | 8.355 | 8.389 | 8.096 | 8.125 | 518,319 | -0.26(-3.15%) |
Jun 20, 2012 | 8.528 | 8.595 | 8.322 | 8.389 | 278,271 | -0.13(-1.52%) |
Jun 19, 2012 | 8.456 | 8.523 | 8.322 | 8.518 | 368,405 | +0.23(+2.72%) |
Jun 18, 2012 | 8.274 | 8.350 | 8.202 | 8.293 | 287,259 | -0.05(-0.63%) |
Jun 15, 2012 | 8.307 | 8.370 | 8.216 | 8.346 | 318,947 | +0.10(+1.22%) |
Jun 14, 2012 | 8.341 | 8.370 | 8.086 | 8.245 | 617,875 | -0.03(-0.41%) |
Jun 13, 2012 | 8.298 | 8.370 | 8.197 | 8.278 | 400,864 | -0.06(-0.75%) |
Jun 12, 2012 | 8.509 | 8.509 | 8.120 | 8.341 | 626,855 | +0.19(+2.30%) |
Jun 11, 2012 | 8.269 | 8.346 | 8.144 | 8.153 | 299,600 | -0.10(-1.16%) |
Jun 08, 2012 | 8.365 | 8.365 | 8.163 | 8.250 | 278,479 | -0.14(-1.66%) |
Jun 07, 2012 | 8.538 | 8.614 | 8.370 | 8.389 | 304,896 | -0.08(-0.96%) |
Jun 06, 2012 | 8.283 | 8.499 | 8.283 | 8.470 | 553,283 | +0.31(+3.76%) |
Jun 05, 2012 | 7.990 | 8.178 | 7.933 | 8.163 | 402,063 | +0.13(+1.67%) |
Jun 04, 2012 | 8.173 | 8.307 | 7.917 | 8.029 | 666,433 | -0.16(-1.99%) |