Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.080 | 9.250 | 9.070 | 9.100 | 4,902 | -0.06(-0.66%) |
Aug 30, 2012 | 9.080 | 9.160 | 9.080 | 9.160 | 5,464 | -0.12(-1.29%) |
Aug 29, 2012 | 9.230 | 9.290 | 9.230 | 9.280 | 2,295 | -0.08(-0.85%) |
Aug 27, 2012 | 9.380 | 9.380 | 9.340 | 9.360 | 6,254 | -0.10(-1.05%) |
Aug 24, 2012 | 9.452 | 9.480 | 9.400 | 9.459 | 18,922 | -0.05(-0.54%) |
Aug 23, 2012 | 9.470 | 9.619 | 9.470 | 9.510 | 3,235 | -0.04(-0.42%) |
Aug 22, 2012 | 9.500 | 9.550 | 9.470 | 9.550 | 5,542 | +0.00(+0.00%) |
Aug 21, 2012 | 9.640 | 9.640 | 9.550 | 9.550 | 4,790 | -0.03(-0.31%) |
Aug 20, 2012 | 9.560 | 9.610 | 9.550 | 9.580 | 6,362 | -0.03(-0.31%) |
Aug 17, 2012 | 9.630 | 9.630 | 9.560 | 9.610 | 7,433 | -0.04(-0.41%) |
Aug 16, 2012 | 9.590 | 9.650 | 9.589 | 9.650 | 35,281 | -0.17(-1.73%) |
Aug 15, 2012 | 9.820 | 9.820 | 9.620 | 9.820 | 967 | +0.17(+1.76%) |
Aug 14, 2012 | 9.680 | 9.730 | 9.650 | 9.650 | 7,914 | +0.02(+0.21%) |
Aug 13, 2012 | 9.510 | 9.630 | 9.510 | 9.630 | 21,801 | +0.02(+0.21%) |
Aug 11, 2012 | 9.600 | 9.650 | 9.600 | 9.610 | 9,152 | +0.00(+0.00%) |
Aug 10, 2012 | 9.600 | 9.650 | 9.600 | 9.610 | 9,152 | -0.01(-0.10%) |
Aug 09, 2012 | 9.720 | 9.720 | 9.620 | 9.620 | 8,100 | +0.00(+0.00%) |
Aug 08, 2012 | 9.620 | 9.650 | 9.600 | 9.620 | 4,483 | -0.01(-0.10%) |
Aug 07, 2012 | 9.700 | 9.700 | 9.630 | 9.630 | 1,350 | -0.03(-0.31%) |
Aug 06, 2012 | 9.640 | 9.660 | 9.620 | 9.660 | 2,751 | +0.11(+1.15%) |
Aug 03, 2012 | 9.430 | 9.660 | 9.430 | 9.550 | 3,478 | +0.22(+2.36%) |
Aug 02, 2012 | 9.350 | 9.400 | 9.330 | 9.330 | 2,269 | -0.09(-0.97%) |
Aug 01, 2012 | 9.657 | 9.657 | 9.421 | 9.421 | 427 | -0.09(-0.94%) |
Jul 31, 2012 | 9.520 | 9.540 | 9.490 | 9.510 | 8,571 | +0.08(+0.85%) |
Jul 30, 2012 | 9.430 | 9.430 | 9.400 | 9.430 | 2,158 | -0.14(-1.46%) |
Jul 27, 2012 | 9.370 | 9.570 | 9.360 | 9.570 | 14,514 | +0.26(+2.79%) |
Jul 26, 2012 | 9.270 | 9.310 | 9.260 | 9.310 | 13,741 | +0.21(+2.31%) |
Jul 25, 2012 | 9.100 | 9.200 | 9.060 | 9.100 | 114,304 | +0.09(+1.00%) |
Jul 24, 2012 | 9.070 | 9.080 | 8.920 | 9.010 | 46,336 | +0.00(+0.00%) |
Jul 23, 2012 | 9.070 | 9.070 | 8.910 | 9.010 | 19,560 | -0.09(-0.99%) |
Jul 20, 2012 | 9.100 | 9.100 | 9.100 | 9.100 | 3,000 | -0.16(-1.73%) |
Jul 19, 2012 | 9.300 | 9.310 | 9.250 | 9.260 | 27,059 | +0.20(+2.15%) |
Jul 18, 2012 | 9.065 | 9.065 | 9.065 | 9.065 | 694 | +0.10(+1.17%) |
Jul 17, 2012 | 8.900 | 9.000 | 8.900 | 8.960 | 3,940 | -0.04(-0.44%) |
Jul 16, 2012 | 8.910 | 9.000 | 8.910 | 9.000 | 3,100 | -0.05(-0.53%) |
Jul 14, 2012 | 9.070 | 9.070 | 9.010 | 9.048 | 11,263 | +0.00(+0.00%) |
Jul 13, 2012 | 9.070 | 9.070 | 9.010 | 9.048 | 11,263 | +0.12(+1.32%) |
Jul 12, 2012 | 8.740 | 8.950 | 8.740 | 8.930 | 22,246 | -0.12(-1.33%) |
Jul 11, 2012 | 9.060 | 9.060 | 9.020 | 9.050 | 3,600 | -0.07(-0.77%) |
Jul 10, 2012 | 9.180 | 9.180 | 9.090 | 9.120 | 10,107 | +0.00(+0.00%) |
Jul 09, 2012 | 9.130 | 9.140 | 9.100 | 9.120 | 6,500 | -0.01(-0.11%) |
Jul 06, 2012 | 9.170 | 9.180 | 9.100 | 9.130 | 6,533 | -0.32(-3.39%) |
Jul 05, 2012 | 9.280 | 9.470 | 9.280 | 9.450 | 5,264 | -0.15(-1.56%) |
Jul 03, 2012 | 9.550 | 9.610 | 9.550 | 9.600 | 7,916 | +0.04(+0.42%) |
Jul 02, 2012 | 9.550 | 9.560 | 9.490 | 9.560 | 7,117 | -0.01(-0.10%) |
Jun 30, 2012 | 9.440 | 9.570 | 9.440 | 9.570 | 14,190 | +0.00(+0.00%) |
Jun 29, 2012 | 9.440 | 9.570 | 9.440 | 9.570 | 14,190 | +0.33(+3.57%) |
Jun 28, 2012 | 9.250 | 9.250 | 9.151 | 9.240 | 7,117 | -0.04(-0.43%) |
Jun 27, 2012 | 9.260 | 9.284 | 9.260 | 9.280 | 6,822 | +0.16(+1.75%) |
Jun 26, 2012 | 9.123 | 9.160 | 9.100 | 9.120 | 16,089 | +0.02(+0.19%) |
Jun 25, 2012 | 9.110 | 9.110 | 9.060 | 9.103 | 8,915 | -0.20(-2.12%) |
Jun 22, 2012 | 9.290 | 9.300 | 9.230 | 9.300 | 12,538 | +0.08(+0.87%) |
Jun 21, 2012 | 9.300 | 9.370 | 9.200 | 9.220 | 11,708 | -0.22(-2.33%) |
Jun 20, 2012 | 9.369 | 9.440 | 9.369 | 9.440 | 4,631 | +0.04(+0.43%) |
Jun 19, 2012 | 9.370 | 9.460 | 9.370 | 9.400 | 13,408 | +0.13(+1.40%) |
Jun 18, 2012 | 9.220 | 9.270 | 9.220 | 9.270 | 2,650 | +0.05(+0.54%) |
Jun 15, 2012 | 9.270 | 9.270 | 9.180 | 9.220 | 7,662 | +0.10(+1.09%) |
Jun 14, 2012 | 9.210 | 9.210 | 9.050 | 9.121 | 5,709 | +0.20(+2.25%) |
Jun 13, 2012 | 8.990 | 9.020 | 8.920 | 8.920 | 17,171 | -0.05(-0.56%) |
Jun 12, 2012 | 8.900 | 9.190 | 8.900 | 8.970 | 1,639 | +0.12(+1.36%) |
Jun 11, 2012 | 8.995 | 9.000 | 8.850 | 8.850 | 14,267 | -0.12(-1.34%) |
Jun 08, 2012 | 8.900 | 8.970 | 8.880 | 8.970 | 50,766 | -0.29(-3.13%) |
Jun 07, 2012 | 9.350 | 9.450 | 9.250 | 9.260 | 638,086 | +0.10(+1.09%) |
Jun 06, 2012 | 9.130 | 9.170 | 9.130 | 9.160 | 1,028 | -0.05(-0.54%) |
Jun 05, 2012 | 9.440 | 9.440 | 9.110 | 9.210 | 52,235 | +0.21(+2.33%) |
Jun 04, 2012 | 9.350 | 9.640 | 8.930 | 9.000 | 83,381 | -0.41(-4.36%) |
Jun 02, 2012 | 9.550 | 9.550 | 9.410 | 9.410 | 20,801 | +0.00(+0.00%) |