Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.363 | 7.640 | 7.319 | 7.557 | 832,889 | +0.19(+2.64%) |
Aug 30, 2012 | 7.494 | 7.737 | 7.293 | 7.363 | 1,960,442 | -0.17(-2.19%) |
Aug 29, 2012 | 8.159 | 8.246 | 7.509 | 7.528 | 2,249,914 | -0.78(-9.37%) |
Aug 27, 2012 | 8.572 | 8.587 | 8.248 | 8.306 | 1,061,118 | -0.28(-3.27%) |
Aug 24, 2012 | 8.707 | 8.707 | 8.330 | 8.587 | 725,386 | -0.07(-0.84%) |
Aug 23, 2012 | 8.722 | 8.756 | 8.606 | 8.659 | 483,330 | -0.03(-0.39%) |
Aug 22, 2012 | 9.211 | 9.230 | 8.630 | 8.693 | 1,048,117 | -0.53(-5.77%) |
Aug 21, 2012 | 9.375 | 9.385 | 9.201 | 9.225 | 427,152 | -0.11(-1.19%) |
Aug 20, 2012 | 9.206 | 9.341 | 9.191 | 9.336 | 263,536 | +0.10(+1.05%) |
Aug 17, 2012 | 9.114 | 9.249 | 9.085 | 9.240 | 284,138 | +0.12(+1.33%) |
Aug 16, 2012 | 9.012 | 9.182 | 9.012 | 9.119 | 239,018 | +0.11(+1.18%) |
Aug 15, 2012 | 9.007 | 9.070 | 8.974 | 9.012 | 192,268 | +0.01(+0.16%) |
Aug 14, 2012 | 9.003 | 9.017 | 8.954 | 8.998 | 150,311 | +0.05(+0.59%) |
Aug 13, 2012 | 9.022 | 9.039 | 8.911 | 8.945 | 274,617 | -0.07(-0.75%) |
Aug 10, 2012 | 8.901 | 9.032 | 8.804 | 9.012 | 300,061 | +0.11(+1.25%) |
Aug 09, 2012 | 8.867 | 9.022 | 8.824 | 8.901 | 266,672 | +0.01(+0.16%) |
Aug 08, 2012 | 8.746 | 8.929 | 8.746 | 8.886 | 152,537 | +0.04(+0.44%) |
Aug 07, 2012 | 8.828 | 8.920 | 8.819 | 8.848 | 242,182 | +0.05(+0.61%) |
Aug 06, 2012 | 8.741 | 8.838 | 8.741 | 8.795 | 134,515 | +0.05(+0.61%) |
Aug 03, 2012 | 8.833 | 8.857 | 8.732 | 8.741 | 222,298 | -0.02(-0.28%) |
Aug 02, 2012 | 8.799 | 8.998 | 8.717 | 8.766 | 222,645 | -0.04(-0.44%) |
Aug 01, 2012 | 8.814 | 8.862 | 8.785 | 8.804 | 323,193 | -0.02(-0.22%) |
Jul 31, 2012 | 8.886 | 8.901 | 8.785 | 8.824 | 269,345 | -0.06(-0.71%) |
Jul 30, 2012 | 8.828 | 8.954 | 8.828 | 8.886 | 262,333 | +0.02(+0.22%) |
Jul 27, 2012 | 8.988 | 8.993 | 8.857 | 8.867 | 199,844 | -0.12(-1.33%) |
Jul 26, 2012 | 8.933 | 8.991 | 8.857 | 8.986 | 220,495 | +0.13(+1.47%) |
Jul 25, 2012 | 8.972 | 8.986 | 8.707 | 8.856 | 298,410 | -0.12(-1.29%) |
Jul 24, 2012 | 8.904 | 9.001 | 8.779 | 8.972 | 227,927 | +0.05(+0.54%) |
Jul 23, 2012 | 8.818 | 8.986 | 8.707 | 8.924 | 241,475 | -0.01(-0.11%) |
Jul 20, 2012 | 8.890 | 8.996 | 8.843 | 8.933 | 215,902 | +0.02(+0.22%) |
Jul 19, 2012 | 8.851 | 8.972 | 8.798 | 8.914 | 281,887 | +0.10(+1.15%) |
Jul 18, 2012 | 8.644 | 8.842 | 8.630 | 8.813 | 352,571 | +0.16(+1.84%) |
Jul 17, 2012 | 8.577 | 8.692 | 8.553 | 8.654 | 245,921 | +0.11(+1.24%) |
Jul 16, 2012 | 8.538 | 8.629 | 8.480 | 8.548 | 187,683 | +0.02(+0.28%) |
Jul 13, 2012 | 8.692 | 8.719 | 8.500 | 8.524 | 247,687 | -0.11(-1.28%) |
Jul 12, 2012 | 8.683 | 8.688 | 8.596 | 8.635 | 147,846 | -0.06(-0.67%) |
Jul 11, 2012 | 8.678 | 8.755 | 8.601 | 8.692 | 284,150 | +0.05(+0.61%) |
Jul 10, 2012 | 8.847 | 8.871 | 8.553 | 8.639 | 345,816 | -0.14(-1.59%) |
Jul 09, 2012 | 8.794 | 8.813 | 8.703 | 8.779 | 206,455 | +0.00(+0.05%) |
Jul 06, 2012 | 8.794 | 8.827 | 8.712 | 8.774 | 221,105 | -0.04(-0.49%) |
Jul 05, 2012 | 8.822 | 8.890 | 8.736 | 8.818 | 211,216 | -0.03(-0.33%) |
Jul 03, 2012 | 8.683 | 8.859 | 8.673 | 8.847 | 271,212 | +0.22(+2.51%) |
Jul 02, 2012 | 8.548 | 8.630 | 8.471 | 8.630 | 382,565 | +0.08(+0.96%) |
Jun 29, 2012 | 8.601 | 8.673 | 8.479 | 8.548 | 334,922 | +0.08(+0.97%) |
Jun 28, 2012 | 8.480 | 8.529 | 8.322 | 8.466 | 181,667 | -0.08(-0.90%) |
Jun 27, 2012 | 8.268 | 8.620 | 8.268 | 8.543 | 362,724 | +0.29(+3.49%) |
Jun 26, 2012 | 8.207 | 8.332 | 8.150 | 8.255 | 201,710 | +0.07(+0.88%) |
Jun 25, 2012 | 8.250 | 8.250 | 8.111 | 8.183 | 314,134 | -0.14(-1.67%) |
Jun 22, 2012 | 8.150 | 8.385 | 8.059 | 8.322 | 580,716 | +0.21(+2.60%) |
Jun 21, 2012 | 8.342 | 8.375 | 8.083 | 8.111 | 519,166 | -0.26(-3.15%) |
Jun 20, 2012 | 8.514 | 8.581 | 8.308 | 8.375 | 278,725 | -0.13(-1.52%) |
Jun 19, 2012 | 8.442 | 8.509 | 8.308 | 8.505 | 369,007 | +0.23(+2.72%) |
Jun 18, 2012 | 8.260 | 8.337 | 8.188 | 8.279 | 287,728 | -0.05(-0.63%) |
Jun 15, 2012 | 8.294 | 8.356 | 8.203 | 8.332 | 319,468 | +0.10(+1.22%) |
Jun 14, 2012 | 8.327 | 8.356 | 8.073 | 8.231 | 618,885 | -0.03(-0.41%) |
Jun 13, 2012 | 8.284 | 8.356 | 8.183 | 8.265 | 401,519 | -0.06(-0.75%) |
Jun 12, 2012 | 8.495 | 8.495 | 8.107 | 8.327 | 627,879 | +0.19(+2.30%) |
Jun 11, 2012 | 8.255 | 8.332 | 8.131 | 8.140 | 300,090 | -0.10(-1.16%) |
Jun 08, 2012 | 8.351 | 8.351 | 8.150 | 8.236 | 278,934 | -0.14(-1.66%) |
Jun 07, 2012 | 8.524 | 8.600 | 8.356 | 8.375 | 305,394 | -0.08(-0.96%) |
Jun 06, 2012 | 8.270 | 8.485 | 8.270 | 8.457 | 554,187 | +0.31(+3.76%) |
Jun 05, 2012 | 7.977 | 8.164 | 7.920 | 8.150 | 402,720 | +0.13(+1.67%) |
Jun 04, 2012 | 8.159 | 8.294 | 7.905 | 8.016 | 667,523 | -0.16(-1.99%) |