Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.890 | 10.30 | 9.680 | 10.27 | 58,402 | +0.52(+5.33%) |
Aug 30, 2012 | 10.17 | 10.21 | 9.670 | 9.750 | 40,448 | -0.38(-3.75%) |
Aug 29, 2012 | 10.19 | 10.24 | 10.10 | 10.13 | 62,048 | -0.06(-0.59%) |
Aug 27, 2012 | 10.23 | 10.31 | 10.10 | 10.19 | 109,309 | -0.02(-0.20%) |
Aug 24, 2012 | 9.910 | 10.23 | 9.910 | 10.21 | 87,337 | +0.29(+2.92%) |
Aug 23, 2012 | 10.05 | 10.06 | 9.770 | 9.920 | 430,796 | -0.43(-4.15%) |
Aug 22, 2012 | 10.01 | 10.50 | 10.01 | 10.35 | 150,509 | +0.33(+3.29%) |
Aug 21, 2012 | 9.630 | 10.10 | 9.630 | 10.02 | 172,455 | +0.59(+6.26%) |
Aug 20, 2012 | 9.500 | 9.600 | 9.420 | 9.430 | 144,590 | -0.01(-0.11%) |
Aug 17, 2012 | 9.470 | 9.620 | 9.430 | 9.440 | 65,127 | +0.01(+0.11%) |
Aug 16, 2012 | 9.370 | 9.660 | 9.320 | 9.430 | 160,094 | +0.09(+0.96%) |
Aug 15, 2012 | 9.310 | 9.410 | 9.220 | 9.340 | 87,213 | +0.10(+1.08%) |
Aug 14, 2012 | 9.370 | 9.390 | 9.120 | 9.240 | 73,298 | -0.17(-1.81%) |
Aug 13, 2012 | 9.420 | 9.620 | 9.320 | 9.410 | 80,538 | +0.00(+0.00%) |
Aug 10, 2012 | 9.610 | 9.610 | 9.350 | 9.410 | 41,655 | -0.03(-0.32%) |
Aug 09, 2012 | 9.430 | 9.540 | 9.300 | 9.440 | 26,653 | +0.08(+0.85%) |
Aug 08, 2012 | 9.510 | 9.730 | 9.350 | 9.360 | 34,231 | -0.16(-1.68%) |
Aug 07, 2012 | 9.560 | 9.720 | 9.520 | 9.520 | 59,943 | -0.03(-0.31%) |
Aug 06, 2012 | 9.310 | 9.660 | 9.310 | 9.550 | 48,099 | +0.22(+2.36%) |
Aug 03, 2012 | 9.260 | 9.470 | 9.120 | 9.330 | 99,358 | +0.21(+2.30%) |
Aug 02, 2012 | 9.030 | 9.330 | 9.030 | 9.120 | 62,099 | -0.02(-0.22%) |
Aug 01, 2012 | 9.170 | 9.170 | 8.800 | 9.140 | 46,328 | -0.04(-0.44%) |
Jul 31, 2012 | 9.200 | 9.250 | 8.950 | 9.180 | 28,673 | +0.03(+0.33%) |
Jul 30, 2012 | 9.160 | 9.320 | 9.090 | 9.150 | 87,333 | -0.01(-0.11%) |
Jul 27, 2012 | 9.200 | 9.260 | 9.030 | 9.160 | 42,580 | +0.00(+0.00%) |
Jul 26, 2012 | 9.100 | 9.200 | 8.970 | 9.160 | 38,292 | +0.13(+1.44%) |
Jul 25, 2012 | 9.000 | 9.170 | 8.860 | 9.030 | 62,747 | +0.22(+2.50%) |
Jul 24, 2012 | 9.140 | 9.210 | 8.580 | 8.810 | 81,225 | -0.21(-2.33%) |
Jul 23, 2012 | 9.050 | 9.300 | 8.760 | 9.020 | 84,314 | -0.02(-0.22%) |
Jul 20, 2012 | 9.280 | 9.350 | 8.900 | 9.040 | 51,675 | -0.30(-3.21%) |
Jul 19, 2012 | 9.350 | 9.590 | 9.230 | 9.340 | 38,267 | +0.09(+0.97%) |
Jul 18, 2012 | 9.270 | 9.490 | 9.194 | 9.250 | 23,360 | -0.02(-0.22%) |
Jul 17, 2012 | 9.450 | 9.620 | 9.000 | 9.270 | 54,323 | -0.10(-1.07%) |
Jul 16, 2012 | 9.030 | 9.540 | 9.030 | 9.370 | 90,670 | +0.35(+3.88%) |
Jul 13, 2012 | 8.810 | 9.040 | 8.770 | 9.020 | 64,568 | +0.31(+3.56%) |
Jul 12, 2012 | 8.700 | 8.740 | 8.370 | 8.710 | 74,451 | -0.18(-2.02%) |
Jul 11, 2012 | 9.010 | 9.060 | 8.690 | 8.890 | 40,822 | -0.12(-1.33%) |
Jul 10, 2012 | 9.310 | 9.460 | 8.880 | 9.010 | 66,004 | -0.22(-2.38%) |
Jul 09, 2012 | 9.100 | 9.240 | 8.990 | 9.230 | 52,107 | +0.19(+2.10%) |
Jul 06, 2012 | 8.950 | 9.170 | 8.840 | 9.040 | 50,746 | -0.08(-0.88%) |
Jul 05, 2012 | 9.210 | 9.330 | 9.010 | 9.120 | 133,541 | -0.26(-2.77%) |
Jul 03, 2012 | 8.600 | 9.410 | 8.600 | 9.380 | 127,880 | +0.94(+11.14%) |
Jul 02, 2012 | 8.680 | 8.870 | 8.370 | 8.440 | 15,872 | -0.26(-2.99%) |
Jun 29, 2012 | 8.620 | 8.820 | 8.480 | 8.700 | 96,824 | +0.54(+6.62%) |
Jun 28, 2012 | 7.860 | 8.210 | 7.740 | 8.160 | 82,257 | +0.16(+2.00%) |
Jun 27, 2012 | 7.800 | 8.000 | 7.430 | 8.000 | 70,779 | +0.31(+4.03%) |
Jun 26, 2012 | 7.770 | 7.790 | 7.450 | 7.690 | 69,161 | -0.16(-2.04%) |
Jun 25, 2012 | 7.790 | 7.974 | 7.670 | 7.850 | 46,895 | -0.04(-0.51%) |
Jun 22, 2012 | 7.870 | 7.920 | 7.630 | 7.890 | 53,783 | +0.07(+0.90%) |
Jun 21, 2012 | 8.330 | 8.390 | 7.820 | 7.820 | 113,746 | -0.68(-8.00%) |
Jun 20, 2012 | 8.480 | 9.060 | 8.290 | 8.500 | 122,794 | -0.09(-1.05%) |
Jun 19, 2012 | 8.600 | 8.839 | 8.470 | 8.590 | 71,148 | +0.06(+0.70%) |
Jun 18, 2012 | 8.200 | 8.620 | 7.950 | 8.530 | 115,440 | +0.38(+4.66%) |
Jun 15, 2012 | 8.780 | 8.800 | 8.150 | 8.150 | 93,140 | -0.53(-6.11%) |
Jun 14, 2012 | 8.980 | 9.030 | 8.670 | 8.680 | 34,813 | -0.24(-2.69%) |
Jun 13, 2012 | 8.890 | 9.170 | 8.840 | 8.920 | 70,289 | +0.05(+0.56%) |
Jun 12, 2012 | 8.650 | 9.000 | 8.650 | 8.870 | 60,709 | +0.25(+2.90%) |
Jun 11, 2012 | 8.940 | 9.040 | 8.550 | 8.620 | 51,739 | -0.22(-2.49%) |
Jun 08, 2012 | 8.660 | 8.956 | 8.391 | 8.840 | 36,750 | +0.02(+0.23%) |
Jun 07, 2012 | 9.200 | 9.200 | 8.660 | 8.820 | 91,951 | -0.29(-3.18%) |
Jun 06, 2012 | 9.640 | 9.640 | 9.000 | 9.110 | 87,102 | -0.22(-2.36%) |
Jun 05, 2012 | 8.920 | 9.420 | 8.900 | 9.330 | 112,917 | +0.41(+4.60%) |
Jun 04, 2012 | 8.470 | 9.000 | 8.290 | 8.920 | 118,349 | +0.42(+4.94%) |