Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.700 | 8.750 | 8.480 | 8.580 | 618,810 | -0.06(-0.69%) |
Aug 30, 2012 | 8.540 | 8.670 | 8.455 | 8.640 | 646,414 | +0.09(+1.05%) |
Aug 29, 2012 | 8.500 | 8.650 | 8.460 | 8.550 | 524,000 | +0.06(+0.71%) |
Aug 27, 2012 | 8.650 | 8.650 | 8.310 | 8.490 | 747,854 | -0.15(-1.74%) |
Aug 24, 2012 | 8.400 | 8.730 | 8.390 | 8.640 | 905,683 | +0.22(+2.61%) |
Aug 23, 2012 | 8.480 | 8.520 | 8.280 | 8.420 | 426,160 | -0.10(-1.17%) |
Aug 22, 2012 | 8.230 | 8.540 | 8.230 | 8.520 | 850,157 | +0.29(+3.52%) |
Aug 21, 2012 | 8.210 | 8.405 | 8.170 | 8.230 | 475,698 | +0.06(+0.73%) |
Aug 20, 2012 | 7.970 | 8.180 | 7.912 | 8.170 | 627,629 | +0.18(+2.25%) |
Aug 17, 2012 | 8.140 | 8.190 | 7.950 | 7.990 | 1,546,467 | -0.15(-1.84%) |
Aug 16, 2012 | 8.220 | 8.290 | 8.080 | 8.140 | 469,771 | -0.08(-0.97%) |
Aug 15, 2012 | 8.130 | 8.280 | 8.130 | 8.220 | 506,132 | +0.07(+0.86%) |
Aug 14, 2012 | 8.220 | 8.350 | 8.090 | 8.150 | 566,679 | -0.03(-0.37%) |
Aug 13, 2012 | 8.210 | 8.245 | 8.010 | 8.180 | 517,939 | -0.06(-0.73%) |
Aug 10, 2012 | 8.300 | 8.550 | 8.110 | 8.240 | 959,503 | -0.06(-0.72%) |
Aug 09, 2012 | 8.160 | 8.320 | 8.010 | 8.300 | 658,020 | +0.11(+1.34%) |
Aug 08, 2012 | 8.250 | 8.360 | 8.090 | 8.190 | 565,040 | -0.14(-1.68%) |
Aug 07, 2012 | 8.480 | 8.511 | 8.240 | 8.330 | 525,999 | -0.16(-1.88%) |
Aug 06, 2012 | 8.190 | 8.540 | 8.050 | 8.490 | 1,028,396 | +0.28(+3.41%) |
Aug 03, 2012 | 8.230 | 8.400 | 8.040 | 8.210 | 632,083 | +0.13(+1.61%) |
Aug 02, 2012 | 8.110 | 8.110 | 7.860 | 8.080 | 741,920 | -0.07(-0.86%) |
Aug 01, 2012 | 8.590 | 8.620 | 8.150 | 8.150 | 1,007,409 | -0.37(-4.34%) |
Jul 31, 2012 | 8.790 | 8.860 | 8.480 | 8.520 | 1,112,040 | -0.27(-3.07%) |
Jul 30, 2012 | 9.180 | 9.180 | 8.670 | 8.790 | 886,103 | -0.40(-4.35%) |
Jul 27, 2012 | 8.900 | 9.360 | 8.750 | 9.190 | 1,068,459 | +0.35(+3.96%) |
Jul 26, 2012 | 8.980 | 9.030 | 8.800 | 8.840 | 622,826 | -0.02(-0.23%) |
Jul 25, 2012 | 8.880 | 9.000 | 8.790 | 8.860 | 1,048,983 | +0.06(+0.68%) |
Jul 24, 2012 | 9.220 | 9.300 | 8.780 | 8.800 | 1,314,760 | -0.36(-3.93%) |
Jul 23, 2012 | 9.130 | 9.220 | 9.050 | 9.160 | 1,104,399 | -0.12(-1.24%) |
Jul 20, 2012 | 9.400 | 9.520 | 9.250 | 9.275 | 974,613 | -0.24(-2.57%) |
Jul 19, 2012 | 9.640 | 9.700 | 9.260 | 9.520 | 1,420,221 | -0.08(-0.83%) |
Jul 18, 2012 | 9.730 | 9.940 | 9.540 | 9.600 | 897,742 | -0.12(-1.23%) |
Jul 17, 2012 | 9.550 | 9.800 | 9.340 | 9.720 | 2,054,268 | +0.04(+0.41%) |
Jul 16, 2012 | 8.510 | 9.750 | 8.430 | 9.680 | 3,385,857 | +1.19(+14.02%) |
Jul 13, 2012 | 8.120 | 8.630 | 8.120 | 8.490 | 1,530,994 | +0.40(+4.94%) |
Jul 12, 2012 | 8.160 | 8.230 | 7.930 | 8.090 | 867,810 | -0.14(-1.70%) |
Jul 11, 2012 | 8.130 | 8.250 | 8.050 | 8.230 | 692,325 | +0.09(+1.11%) |
Jul 10, 2012 | 8.270 | 8.460 | 8.030 | 8.140 | 948,971 | -0.20(-2.40%) |
Jul 09, 2012 | 8.100 | 8.380 | 8.030 | 8.340 | 919,796 | +0.20(+2.46%) |
Jul 06, 2012 | 8.150 | 8.250 | 8.110 | 8.140 | 370,477 | -0.09(-1.09%) |
Jul 05, 2012 | 8.180 | 8.370 | 8.160 | 8.230 | 669,252 | +0.02(+0.24%) |
Jul 03, 2012 | 8.160 | 8.250 | 8.140 | 8.210 | 508,638 | +0.02(+0.24%) |
Jul 02, 2012 | 8.090 | 8.220 | 8.020 | 8.190 | 1,077,165 | +0.12(+1.49%) |
Jun 29, 2012 | 8.160 | 8.200 | 8.020 | 8.070 | 784,609 | +0.08(+1.00%) |
Jun 28, 2012 | 7.970 | 8.150 | 7.810 | 7.990 | 921,829 | -0.02(-0.25%) |
Jun 27, 2012 | 7.930 | 8.090 | 7.890 | 8.010 | 624,091 | +0.11(+1.39%) |
Jun 26, 2012 | 7.930 | 8.000 | 7.810 | 7.900 | 537,588 | -0.04(-0.50%) |
Jun 25, 2012 | 7.950 | 8.040 | 7.810 | 7.940 | 708,018 | -0.15(-1.85%) |
Jun 22, 2012 | 7.870 | 8.110 | 7.840 | 8.090 | 1,121,036 | +0.28(+3.59%) |
Jun 21, 2012 | 7.860 | 7.940 | 7.730 | 7.810 | 931,122 | -0.06(-0.76%) |
Jun 20, 2012 | 8.030 | 8.060 | 7.710 | 7.870 | 956,398 | -0.16(-1.99%) |
Jun 19, 2012 | 7.670 | 8.070 | 7.670 | 8.030 | 1,445,336 | +0.35(+4.56%) |
Jun 18, 2012 | 7.970 | 8.170 | 7.571 | 7.680 | 2,040,575 | -0.33(-4.12%) |
Jun 15, 2012 | 8.100 | 8.260 | 7.950 | 8.010 | 1,719,920 | -0.13(-1.60%) |
Jun 14, 2012 | 7.690 | 8.160 | 7.640 | 8.140 | 1,516,869 | +0.47(+6.13%) |
Jun 13, 2012 | 7.620 | 7.840 | 7.520 | 7.670 | 861,415 | +0.00(+0.00%) |
Jun 12, 2012 | 7.300 | 7.680 | 7.160 | 7.670 | 1,178,037 | +0.41(+5.65%) |
Jun 11, 2012 | 7.440 | 7.440 | 7.130 | 7.260 | 1,013,659 | -0.09(-1.22%) |
Jun 08, 2012 | 6.940 | 7.380 | 6.920 | 7.350 | 570,916 | +0.37(+5.30%) |
Jun 07, 2012 | 6.950 | 7.090 | 6.920 | 6.980 | 776,715 | +0.16(+2.35%) |
Jun 06, 2012 | 6.750 | 6.990 | 6.750 | 6.820 | 487,829 | +0.12(+1.79%) |
Jun 05, 2012 | 6.550 | 6.770 | 6.540 | 6.700 | 632,313 | +0.13(+1.98%) |
Jun 04, 2012 | 6.550 | 6.650 | 6.400 | 6.570 | 712,655 | +0.04(+0.61%) |