Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.300 | 8.490 | 8.200 | 8.450 | 94,494 | +0.29(+3.55%) |
Aug 30, 2012 | 8.030 | 8.270 | 8.030 | 8.160 | 72,754 | +0.05(+0.62%) |
Aug 29, 2012 | 8.270 | 8.383 | 8.100 | 8.110 | 177,824 | -0.07(-0.86%) |
Aug 27, 2012 | 8.350 | 8.370 | 8.070 | 8.180 | 134,334 | -0.17(-2.04%) |
Aug 24, 2012 | 8.600 | 8.600 | 8.270 | 8.350 | 80,942 | -0.32(-3.69%) |
Aug 23, 2012 | 8.860 | 8.880 | 8.500 | 8.670 | 81,643 | -0.23(-2.58%) |
Aug 22, 2012 | 9.150 | 9.150 | 8.810 | 8.900 | 131,455 | -0.30(-3.26%) |
Aug 21, 2012 | 9.270 | 9.750 | 9.170 | 9.200 | 203,046 | +0.03(+0.33%) |
Aug 20, 2012 | 9.250 | 9.250 | 8.940 | 9.170 | 120,621 | -0.09(-0.97%) |
Aug 17, 2012 | 9.010 | 9.290 | 8.930 | 9.260 | 95,764 | +0.23(+2.55%) |
Aug 16, 2012 | 8.580 | 9.070 | 8.500 | 9.030 | 85,131 | +0.46(+5.37%) |
Aug 15, 2012 | 8.430 | 8.580 | 8.360 | 8.570 | 64,999 | +0.07(+0.82%) |
Aug 14, 2012 | 8.740 | 8.830 | 8.440 | 8.500 | 144,907 | -0.16(-1.85%) |
Aug 13, 2012 | 8.950 | 9.000 | 8.511 | 8.660 | 120,567 | -0.30(-3.35%) |
Aug 10, 2012 | 8.675 | 8.990 | 8.660 | 8.960 | 168,720 | +0.25(+2.87%) |
Aug 09, 2012 | 8.550 | 8.960 | 8.550 | 8.710 | 143,347 | +0.10(+1.16%) |
Aug 08, 2012 | 8.510 | 8.810 | 8.331 | 8.610 | 77,641 | +0.00(+0.00%) |
Aug 07, 2012 | 7.990 | 8.750 | 7.800 | 8.610 | 127,927 | +0.72(+9.13%) |
Aug 06, 2012 | 8.050 | 8.260 | 7.720 | 7.890 | 152,048 | -0.16(-1.99%) |
Aug 03, 2012 | 7.710 | 8.240 | 7.580 | 8.050 | 121,467 | +0.56(+7.48%) |
Aug 02, 2012 | 7.700 | 7.940 | 7.490 | 7.490 | 84,831 | -0.30(-3.85%) |
Aug 01, 2012 | 7.760 | 7.990 | 7.680 | 7.790 | 164,359 | +0.08(+1.04%) |
Jul 31, 2012 | 7.670 | 7.910 | 7.570 | 7.710 | 160,746 | +0.02(+0.26%) |
Jul 30, 2012 | 7.580 | 7.750 | 7.580 | 7.690 | 149,357 | +0.14(+1.85%) |
Jul 27, 2012 | 7.450 | 7.600 | 7.370 | 7.550 | 250,139 | +0.13(+1.75%) |
Jul 26, 2012 | 7.570 | 7.700 | 7.405 | 7.420 | 153,811 | +0.06(+0.82%) |
Jul 25, 2012 | 7.480 | 7.686 | 7.290 | 7.360 | 151,402 | +0.01(+0.14%) |
Jul 24, 2012 | 8.150 | 8.300 | 7.274 | 7.350 | 323,172 | -0.35(-4.55%) |
Jul 23, 2012 | 7.880 | 7.930 | 7.650 | 7.700 | 271,806 | -0.34(-4.23%) |
Jul 20, 2012 | 8.310 | 8.340 | 8.040 | 8.040 | 96,898 | -0.37(-4.40%) |
Jul 19, 2012 | 8.450 | 8.570 | 8.320 | 8.410 | 115,541 | +0.05(+0.60%) |
Jul 18, 2012 | 8.200 | 8.500 | 8.200 | 8.360 | 126,914 | +0.17(+2.08%) |
Jul 17, 2012 | 8.140 | 8.220 | 7.840 | 8.190 | 134,638 | +0.09(+1.11%) |
Jul 16, 2012 | 8.110 | 8.270 | 7.950 | 8.100 | 96,758 | -0.08(-0.92%) |
Jul 13, 2012 | 8.110 | 8.370 | 8.070 | 8.175 | 66,130 | +0.11(+1.30%) |
Jul 12, 2012 | 7.750 | 8.150 | 7.730 | 8.070 | 119,694 | +0.20(+2.54%) |
Jul 11, 2012 | 8.280 | 8.370 | 7.601 | 7.870 | 421,511 | -0.82(-9.44%) |
Jul 10, 2012 | 8.970 | 9.110 | 8.625 | 8.690 | 113,925 | -0.14(-1.59%) |
Jul 09, 2012 | 8.750 | 8.960 | 8.750 | 8.830 | 70,381 | +0.02(+0.23%) |
Jul 06, 2012 | 8.840 | 8.940 | 8.720 | 8.810 | 79,525 | -0.19(-2.11%) |
Jul 05, 2012 | 9.070 | 9.160 | 8.870 | 9.000 | 123,600 | -0.12(-1.37%) |
Jul 03, 2012 | 8.810 | 9.250 | 8.610 | 9.125 | 129,214 | +0.29(+3.22%) |
Jul 02, 2012 | 8.680 | 8.870 | 8.470 | 8.840 | 112,127 | +0.22(+2.55%) |
Jun 29, 2012 | 8.620 | 8.800 | 8.430 | 8.620 | 241,797 | +0.31(+3.73%) |
Jun 28, 2012 | 8.000 | 8.400 | 8.000 | 8.310 | 86,294 | +0.18(+2.21%) |
Jun 27, 2012 | 8.010 | 8.210 | 7.970 | 8.130 | 180,790 | +0.13(+1.63%) |
Jun 26, 2012 | 8.000 | 8.160 | 7.834 | 8.000 | 113,314 | +0.04(+0.50%) |
Jun 25, 2012 | 8.050 | 8.290 | 7.880 | 7.960 | 371,974 | -0.29(-3.52%) |
Jun 22, 2012 | 8.430 | 8.590 | 8.230 | 8.250 | 1,132,782 | -0.09(-1.08%) |
Jun 21, 2012 | 8.720 | 8.790 | 8.230 | 8.340 | 244,633 | -0.37(-4.25%) |
Jun 20, 2012 | 8.600 | 8.900 | 8.450 | 8.710 | 155,330 | +0.15(+1.75%) |
Jun 19, 2012 | 8.420 | 8.770 | 8.240 | 8.560 | 282,967 | +0.25(+3.01%) |
Jun 18, 2012 | 8.400 | 8.460 | 8.220 | 8.310 | 228,797 | -0.15(-1.77%) |
Jun 15, 2012 | 8.450 | 8.599 | 8.410 | 8.460 | 276,728 | -0.13(-1.51%) |
Jun 14, 2012 | 8.570 | 8.720 | 8.360 | 8.590 | 160,456 | +0.08(+0.94%) |
Jun 13, 2012 | 8.720 | 8.870 | 8.390 | 8.510 | 243,807 | -0.23(-2.63%) |
Jun 12, 2012 | 8.440 | 8.790 | 8.220 | 8.740 | 147,138 | +0.38(+4.55%) |
Jun 11, 2012 | 9.220 | 9.250 | 8.330 | 8.360 | 442,920 | -0.68(-7.52%) |
Jun 08, 2012 | 8.720 | 9.190 | 8.530 | 9.040 | 185,085 | +0.28(+3.20%) |
Jun 07, 2012 | 9.260 | 9.990 | 8.730 | 8.760 | 172,164 | -0.27(-2.99%) |
Jun 06, 2012 | 8.620 | 9.090 | 8.620 | 9.030 | 276,027 | +0.48(+5.61%) |
Jun 05, 2012 | 8.310 | 8.620 | 8.190 | 8.550 | 134,622 | +0.15(+1.79%) |
Jun 04, 2012 | 8.420 | 8.610 | 8.170 | 8.400 | 185,815 | +0.07(+0.84%) |