Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.800 | 9.800 | 9.480 | 9.670 | 55,518 | -0.08(-0.82%) |
Aug 30, 2012 | 9.460 | 9.800 | 9.400 | 9.750 | 25,109 | +0.12(+1.25%) |
Aug 29, 2012 | 9.770 | 9.820 | 9.590 | 9.630 | 43,062 | +0.12(+1.26%) |
Aug 27, 2012 | 9.500 | 9.590 | 9.420 | 9.510 | 13,482 | +0.03(+0.32%) |
Aug 24, 2012 | 9.150 | 9.640 | 9.130 | 9.480 | 21,127 | +0.29(+3.16%) |
Aug 23, 2012 | 9.200 | 9.230 | 9.120 | 9.190 | 15,873 | -0.04(-0.43%) |
Aug 22, 2012 | 9.470 | 9.470 | 9.110 | 9.230 | 60,058 | -0.28(-2.94%) |
Aug 21, 2012 | 9.750 | 10.00 | 9.510 | 9.510 | 37,430 | -0.23(-2.36%) |
Aug 20, 2012 | 9.630 | 9.790 | 9.440 | 9.740 | 55,272 | +0.11(+1.14%) |
Aug 17, 2012 | 9.170 | 9.680 | 9.170 | 9.630 | 61,200 | +0.42(+4.56%) |
Aug 16, 2012 | 9.090 | 9.260 | 9.000 | 9.210 | 41,413 | +0.14(+1.54%) |
Aug 15, 2012 | 9.070 | 9.080 | 8.980 | 9.070 | 43,752 | +0.03(+0.33%) |
Aug 14, 2012 | 9.120 | 9.120 | 9.000 | 9.040 | 63,911 | -0.02(-0.22%) |
Aug 13, 2012 | 9.120 | 9.170 | 8.950 | 9.060 | 55,497 | -0.04(-0.44%) |
Aug 10, 2012 | 9.130 | 9.160 | 9.010 | 9.100 | 32,946 | -0.07(-0.76%) |
Aug 09, 2012 | 9.230 | 9.290 | 9.130 | 9.170 | 34,059 | -0.11(-1.19%) |
Aug 08, 2012 | 9.480 | 9.480 | 9.190 | 9.280 | 44,744 | -0.21(-2.21%) |
Aug 07, 2012 | 9.560 | 9.640 | 9.420 | 9.490 | 47,571 | +0.01(+0.11%) |
Aug 06, 2012 | 9.950 | 9.950 | 9.470 | 9.480 | 81,444 | -0.42(-4.24%) |
Aug 03, 2012 | 9.300 | 9.980 | 9.300 | 9.900 | 78,846 | +0.68(+7.38%) |
Aug 02, 2012 | 9.130 | 9.280 | 9.130 | 9.220 | 43,274 | +0.07(+0.77%) |
Aug 01, 2012 | 9.400 | 9.500 | 9.150 | 9.150 | 84,530 | -0.20(-2.14%) |
Jul 31, 2012 | 9.320 | 9.580 | 9.310 | 9.350 | 47,672 | +0.03(+0.32%) |
Jul 30, 2012 | 9.580 | 9.720 | 9.300 | 9.320 | 42,354 | -0.21(-2.20%) |
Jul 27, 2012 | 9.290 | 9.600 | 9.130 | 9.530 | 50,352 | +0.29(+3.14%) |
Jul 26, 2012 | 9.130 | 9.240 | 8.940 | 9.240 | 33,778 | +0.23(+2.55%) |
Jul 25, 2012 | 9.130 | 9.310 | 8.950 | 9.010 | 34,306 | -0.10(-1.10%) |
Jul 24, 2012 | 9.440 | 9.440 | 8.610 | 9.110 | 89,320 | -0.25(-2.67%) |
Jul 23, 2012 | 9.400 | 9.480 | 8.980 | 9.360 | 99,743 | -0.19(-1.99%) |
Jul 20, 2012 | 9.350 | 9.590 | 9.210 | 9.550 | 53,284 | +0.12(+1.27%) |
Jul 19, 2012 | 9.520 | 9.610 | 9.350 | 9.430 | 27,110 | -0.09(-0.95%) |
Jul 18, 2012 | 9.510 | 9.630 | 9.480 | 9.520 | 35,089 | -0.02(-0.21%) |
Jul 17, 2012 | 9.320 | 9.640 | 9.300 | 9.540 | 30,876 | +0.24(+2.58%) |
Jul 16, 2012 | 9.340 | 9.340 | 9.140 | 9.300 | 46,234 | -0.04(-0.43%) |
Jul 13, 2012 | 9.090 | 9.380 | 9.020 | 9.340 | 34,398 | +0.25(+2.75%) |
Jul 12, 2012 | 9.030 | 9.150 | 8.950 | 9.090 | 71,494 | +0.01(+0.11%) |
Jul 11, 2012 | 9.110 | 9.190 | 9.060 | 9.080 | 85,757 | -0.04(-0.44%) |
Jul 10, 2012 | 9.210 | 9.220 | 9.020 | 9.120 | 32,987 | -0.02(-0.22%) |
Jul 09, 2012 | 9.420 | 9.420 | 9.060 | 9.140 | 40,174 | -0.32(-3.38%) |
Jul 06, 2012 | 9.410 | 9.630 | 9.390 | 9.460 | 85,458 | -0.05(-0.53%) |
Jul 05, 2012 | 9.580 | 9.590 | 9.420 | 9.510 | 21,272 | -0.07(-0.73%) |
Jul 03, 2012 | 9.640 | 9.640 | 9.450 | 9.580 | 60,690 | -0.03(-0.31%) |
Jul 02, 2012 | 9.455 | 9.620 | 9.240 | 9.610 | 95,147 | +0.18(+1.91%) |
Jun 29, 2012 | 9.170 | 9.470 | 9.160 | 9.430 | 68,813 | +0.41(+4.55%) |
Jun 28, 2012 | 9.030 | 9.160 | 8.860 | 9.020 | 108,505 | -0.06(-0.66%) |
Jun 27, 2012 | 8.810 | 9.090 | 8.760 | 9.080 | 56,472 | +0.30(+3.42%) |
Jun 26, 2012 | 8.640 | 8.800 | 8.550 | 8.780 | 55,741 | +0.18(+2.09%) |
Jun 25, 2012 | 8.430 | 8.620 | 8.360 | 8.600 | 50,332 | +0.04(+0.47%) |
Jun 22, 2012 | 8.450 | 8.600 | 8.350 | 8.560 | 250,712 | +0.17(+2.03%) |
Jun 21, 2012 | 8.460 | 8.510 | 8.310 | 8.390 | 66,248 | -0.10(-1.18%) |
Jun 20, 2012 | 8.470 | 8.560 | 8.450 | 8.490 | 66,169 | -0.01(-0.12%) |
Jun 19, 2012 | 8.530 | 8.600 | 8.450 | 8.500 | 145,802 | -0.01(-0.12%) |
Jun 18, 2012 | 8.470 | 8.520 | 8.320 | 8.510 | 112,709 | -0.01(-0.12%) |
Jun 15, 2012 | 8.480 | 8.530 | 8.450 | 8.520 | 129,037 | +0.02(+0.24%) |
Jun 14, 2012 | 8.400 | 8.540 | 8.360 | 8.500 | 73,904 | +0.14(+1.67%) |
Jun 13, 2012 | 8.390 | 8.580 | 8.350 | 8.360 | 125,960 | -0.05(-0.59%) |
Jun 12, 2012 | 8.320 | 8.460 | 8.260 | 8.410 | 84,524 | +0.10(+1.20%) |
Jun 11, 2012 | 8.590 | 8.660 | 8.300 | 8.310 | 109,914 | -0.17(-2.00%) |
Jun 08, 2012 | 8.450 | 8.510 | 8.370 | 8.480 | 76,500 | +0.00(+0.00%) |
Jun 07, 2012 | 8.600 | 8.600 | 8.410 | 8.480 | 127,956 | +0.03(+0.36%) |
Jun 06, 2012 | 8.650 | 8.650 | 8.410 | 8.450 | 150,298 | -0.06(-0.71%) |
Jun 05, 2012 | 8.690 | 8.850 | 8.460 | 8.510 | 95,013 | -0.04(-0.47%) |
Jun 04, 2012 | 8.750 | 8.870 | 8.430 | 8.550 | 59,084 | -0.11(-1.27%) |