Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.126 | 9.126 | 9.071 | 9.119 | 36,788 | +0.06(+0.69%) |
Aug 30, 2012 | 9.202 | 9.202 | 9.050 | 9.057 | 21,472 | -0.14(-1.50%) |
Aug 29, 2012 | 9.175 | 9.223 | 9.126 | 9.196 | 22,181 | +0.05(+0.53%) |
Aug 27, 2012 | 9.161 | 9.202 | 9.064 | 9.147 | 19,476 | +0.01(+0.08%) |
Aug 24, 2012 | 9.147 | 9.230 | 9.126 | 9.140 | 16,067 | +0.01(+0.08%) |
Aug 23, 2012 | 9.189 | 9.196 | 9.106 | 9.133 | 11,677 | -0.06(-0.60%) |
Aug 22, 2012 | 9.078 | 9.334 | 9.078 | 9.189 | 33,352 | +0.10(+1.14%) |
Aug 21, 2012 | 8.988 | 9.220 | 8.954 | 9.085 | 128,336 | +0.10(+1.08%) |
Aug 20, 2012 | 9.023 | 9.057 | 8.960 | 8.988 | 84,150 | -0.02(-0.23%) |
Aug 17, 2012 | 8.974 | 9.057 | 8.974 | 9.009 | 44,962 | +0.00(+0.00%) |
Aug 16, 2012 | 8.919 | 9.050 | 8.884 | 9.009 | 76,720 | +0.06(+0.62%) |
Aug 15, 2012 | 8.801 | 8.954 | 8.781 | 8.954 | 35,840 | +0.15(+1.65%) |
Aug 14, 2012 | 8.884 | 8.884 | 8.725 | 8.808 | 13,494 | -0.03(-0.31%) |
Aug 13, 2012 | 8.767 | 8.836 | 8.680 | 8.836 | 86,353 | +0.11(+1.27%) |
Aug 10, 2012 | 8.705 | 8.780 | 8.622 | 8.725 | 58,590 | +0.05(+0.56%) |
Aug 09, 2012 | 8.629 | 8.780 | 8.629 | 8.677 | 19,436 | +0.03(+0.40%) |
Aug 08, 2012 | 8.712 | 8.780 | 8.629 | 8.643 | 34,969 | -0.03(-0.40%) |
Aug 07, 2012 | 8.546 | 8.677 | 8.546 | 8.677 | 89,661 | +0.12(+1.45%) |
Aug 06, 2012 | 8.443 | 8.622 | 8.429 | 8.553 | 58,702 | +0.08(+0.89%) |
Aug 03, 2012 | 8.471 | 8.505 | 8.409 | 8.477 | 39,531 | +0.06(+0.65%) |
Aug 02, 2012 | 8.360 | 8.471 | 8.360 | 8.422 | 125,646 | +0.03(+0.33%) |
Aug 01, 2012 | 8.402 | 8.471 | 8.381 | 8.395 | 67,308 | -0.03(-0.41%) |
Jul 31, 2012 | 8.429 | 8.505 | 8.285 | 8.429 | 36,965 | +0.02(+0.25%) |
Jul 30, 2012 | 8.808 | 8.808 | 8.395 | 8.409 | 60,283 | +0.08(+0.91%) |
Jul 27, 2012 | 8.085 | 8.415 | 7.968 | 8.333 | 21,776 | +0.28(+3.51%) |
Jul 26, 2012 | 8.071 | 8.071 | 7.913 | 8.050 | 10,306 | +0.01(+0.17%) |
Jul 25, 2012 | 7.913 | 8.085 | 7.851 | 8.037 | 24,174 | +0.19(+2.37%) |
Jul 24, 2012 | 7.871 | 7.885 | 7.747 | 7.851 | 25,680 | -0.06(-0.70%) |
Jul 23, 2012 | 7.789 | 7.954 | 7.789 | 7.906 | 17,305 | +0.05(+0.61%) |
Jul 20, 2012 | 7.940 | 8.023 | 7.858 | 7.858 | 16,062 | -0.15(-1.89%) |
Jul 19, 2012 | 7.947 | 8.078 | 7.947 | 8.009 | 9,027 | +0.01(+0.17%) |
Jul 18, 2012 | 7.906 | 7.995 | 7.768 | 7.995 | 17,258 | +0.01(+0.17%) |
Jul 17, 2012 | 7.734 | 8.044 | 7.734 | 7.982 | 50,365 | +0.28(+3.57%) |
Jul 16, 2012 | 7.782 | 7.782 | 7.520 | 7.706 | 7,144 | -0.08(-0.97%) |
Jul 13, 2012 | 7.706 | 7.816 | 7.706 | 7.782 | 12,832 | +0.07(+0.89%) |
Jul 12, 2012 | 7.699 | 7.761 | 7.679 | 7.713 | 17,924 | -0.03(-0.36%) |
Jul 11, 2012 | 7.747 | 7.792 | 7.741 | 7.741 | 45,936 | -0.02(-0.27%) |
Jul 10, 2012 | 7.789 | 7.865 | 7.631 | 7.761 | 19,775 | -0.09(-1.14%) |
Jul 09, 2012 | 7.823 | 7.906 | 7.823 | 7.851 | 39,438 | -0.05(-0.61%) |
Jul 06, 2012 | 7.892 | 7.961 | 7.892 | 7.899 | 8,271 | -0.06(-0.69%) |
Jul 05, 2012 | 7.920 | 7.989 | 7.809 | 7.954 | 13,902 | +0.03(+0.43%) |
Jul 03, 2012 | 8.064 | 8.064 | 7.920 | 7.920 | 31,144 | -0.09(-1.12%) |
Jul 02, 2012 | 7.913 | 8.009 | 7.789 | 8.009 | 39,114 | +0.07(+0.87%) |
Jun 29, 2012 | 7.920 | 7.975 | 7.782 | 7.940 | 79,623 | +0.04(+0.52%) |
Jun 28, 2012 | 7.885 | 7.920 | 7.796 | 7.899 | 23,660 | -0.02(-0.26%) |
Jun 27, 2012 | 7.809 | 7.920 | 7.768 | 7.920 | 39,755 | +0.09(+1.14%) |
Jun 26, 2012 | 7.589 | 7.878 | 7.589 | 7.830 | 33,833 | +0.28(+3.74%) |
Jun 25, 2012 | 7.534 | 7.630 | 7.307 | 7.548 | 42,535 | -0.12(-1.53%) |
Jun 22, 2012 | 7.885 | 7.954 | 7.438 | 7.665 | 1,849,002 | -0.17(-2.11%) |
Jun 21, 2012 | 7.871 | 7.913 | 7.548 | 7.830 | 68,236 | +0.03(+0.44%) |
Jun 20, 2012 | 7.878 | 7.892 | 7.486 | 7.796 | 44,844 | -0.08(-1.05%) |
Jun 19, 2012 | 7.789 | 7.920 | 7.692 | 7.878 | 36,691 | +0.08(+1.06%) |
Jun 18, 2012 | 7.775 | 7.878 | 7.575 | 7.796 | 46,694 | -0.12(-1.57%) |
Jun 15, 2012 | 7.720 | 7.920 | 7.624 | 7.920 | 37,810 | +0.17(+2.22%) |
Jun 14, 2012 | 7.679 | 7.816 | 7.465 | 7.747 | 40,055 | +0.02(+0.27%) |
Jun 13, 2012 | 7.699 | 7.816 | 7.431 | 7.727 | 11,289 | +0.29(+3.89%) |
Jun 12, 2012 | 7.465 | 7.741 | 7.376 | 7.438 | 31,157 | -0.18(-2.35%) |
Jun 11, 2012 | 7.961 | 8.078 | 7.548 | 7.617 | 30,572 | -0.03(-0.36%) |
Jun 08, 2012 | 7.672 | 8.133 | 7.534 | 7.644 | 53,246 | +0.17(+2.30%) |
Jun 07, 2012 | 7.851 | 7.975 | 7.327 | 7.472 | 30,792 | -0.39(-4.99%) |
Jun 06, 2012 | 7.672 | 7.989 | 7.672 | 7.865 | 57,801 | +0.19(+2.51%) |
Jun 05, 2012 | 7.341 | 7.679 | 7.341 | 7.672 | 36,798 | +0.30(+4.01%) |
Jun 04, 2012 | 7.472 | 7.472 | 7.376 | 7.376 | 35,380 | -0.03(-0.37%) |