Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.969 | 8.969 | 8.833 | 8.949 | 281,007 | +0.05(+0.51%) |
Aug 30, 2012 | 9.008 | 9.008 | 8.904 | 8.904 | 95,368 | -0.12(-1.36%) |
Aug 29, 2012 | 9.046 | 9.098 | 8.988 | 9.027 | 84,198 | -0.01(-0.14%) |
Aug 27, 2012 | 9.040 | 9.059 | 8.982 | 9.040 | 100,535 | +0.05(+0.50%) |
Aug 24, 2012 | 8.949 | 9.072 | 8.865 | 8.995 | 92,801 | +0.03(+0.36%) |
Aug 23, 2012 | 8.988 | 9.034 | 8.904 | 8.962 | 64,074 | -0.04(-0.43%) |
Aug 22, 2012 | 9.053 | 9.079 | 8.995 | 9.001 | 65,607 | -0.05(-0.57%) |
Aug 21, 2012 | 9.111 | 9.111 | 9.014 | 9.053 | 190,785 | -0.03(-0.36%) |
Aug 20, 2012 | 9.034 | 9.085 | 8.878 | 9.085 | 150,159 | +0.02(+0.21%) |
Aug 17, 2012 | 8.956 | 9.066 | 8.872 | 9.066 | 169,438 | +0.08(+0.86%) |
Aug 16, 2012 | 8.833 | 9.034 | 8.768 | 8.988 | 174,128 | +0.12(+1.39%) |
Aug 15, 2012 | 8.814 | 8.865 | 8.730 | 8.865 | 125,382 | +0.03(+0.37%) |
Aug 14, 2012 | 8.917 | 9.008 | 8.820 | 8.833 | 146,372 | -0.08(-0.87%) |
Aug 13, 2012 | 8.898 | 8.937 | 8.768 | 8.911 | 205,609 | -0.03(-0.29%) |
Aug 10, 2012 | 8.865 | 8.988 | 8.762 | 8.937 | 211,257 | +0.03(+0.29%) |
Aug 09, 2012 | 8.775 | 8.956 | 8.755 | 8.911 | 145,334 | +0.11(+1.25%) |
Aug 08, 2012 | 8.840 | 8.923 | 8.671 | 8.801 | 347,638 | -0.03(-0.29%) |
Aug 07, 2012 | 8.878 | 8.969 | 8.730 | 8.827 | 242,667 | +0.02(+0.22%) |
Aug 06, 2012 | 8.859 | 8.969 | 8.793 | 8.807 | 253,579 | -0.05(-0.51%) |
Aug 03, 2012 | 8.684 | 8.924 | 8.620 | 8.852 | 319,743 | +0.28(+3.32%) |
Aug 02, 2012 | 8.594 | 8.594 | 8.329 | 8.568 | 359,728 | -0.08(-0.90%) |
Aug 01, 2012 | 8.865 | 8.924 | 8.639 | 8.646 | 390,486 | -0.20(-2.27%) |
Jul 31, 2012 | 8.807 | 8.962 | 8.665 | 8.846 | 1,095,888 | -0.02(-0.22%) |
Jul 30, 2012 | 8.885 | 9.085 | 8.762 | 8.865 | 340,399 | +0.01(+0.15%) |
Jul 27, 2012 | 8.652 | 8.859 | 8.561 | 8.852 | 349,574 | +0.21(+2.47%) |
Jul 26, 2012 | 8.730 | 8.730 | 8.574 | 8.639 | 223,448 | -0.03(-0.30%) |
Jul 25, 2012 | 8.568 | 8.665 | 8.467 | 8.665 | 332,546 | +0.16(+1.82%) |
Jul 24, 2012 | 8.510 | 8.568 | 8.484 | 8.510 | 324,231 | -0.01(-0.08%) |
Jul 23, 2012 | 8.497 | 8.568 | 8.406 | 8.516 | 345,267 | -0.08(-0.98%) |
Jul 20, 2012 | 8.600 | 8.723 | 8.510 | 8.600 | 926,797 | -0.02(-0.23%) |
Jul 19, 2012 | 8.458 | 8.646 | 8.419 | 8.620 | 4,775,098 | -0.13(-1.48%) |
Jul 18, 2012 | 8.755 | 8.898 | 8.652 | 8.749 | 155,595 | -0.01(-0.07%) |
Jul 17, 2012 | 8.911 | 9.014 | 8.749 | 8.755 | 239,245 | -0.39(-4.24%) |
Jul 16, 2012 | 9.383 | 9.383 | 9.137 | 9.143 | 123,235 | -0.23(-2.48%) |
Jul 13, 2012 | 9.376 | 9.402 | 9.247 | 9.376 | 145,308 | +0.05(+0.49%) |
Jul 12, 2012 | 9.228 | 9.350 | 9.079 | 9.331 | 148,794 | +0.06(+0.63%) |
Jul 11, 2012 | 9.098 | 9.279 | 9.098 | 9.273 | 96,943 | +0.16(+1.77%) |
Jul 10, 2012 | 9.072 | 9.131 | 9.008 | 9.111 | 96,825 | +0.06(+0.64%) |
Jul 09, 2012 | 9.072 | 9.105 | 9.014 | 9.053 | 144,028 | -0.03(-0.36%) |
Jul 06, 2012 | 9.156 | 9.182 | 9.046 | 9.085 | 101,220 | -0.17(-1.82%) |
Jul 05, 2012 | 9.279 | 9.331 | 9.208 | 9.253 | 76,147 | -0.03(-0.28%) |
Jul 03, 2012 | 9.156 | 9.305 | 9.156 | 9.279 | 85,652 | +0.10(+1.13%) |
Jul 02, 2012 | 9.066 | 9.202 | 9.014 | 9.176 | 163,091 | +0.12(+1.28%) |
Jun 29, 2012 | 8.904 | 9.124 | 8.827 | 9.059 | 172,015 | +0.28(+3.24%) |
Jun 28, 2012 | 8.684 | 8.775 | 8.594 | 8.775 | 123,603 | +0.05(+0.52%) |
Jun 27, 2012 | 8.678 | 8.781 | 8.600 | 8.730 | 78,956 | +0.03(+0.30%) |
Jun 26, 2012 | 8.658 | 8.749 | 8.574 | 8.704 | 107,308 | +0.08(+0.90%) |
Jun 25, 2012 | 8.613 | 8.678 | 8.536 | 8.626 | 101,424 | -0.10(-1.19%) |
Jun 22, 2012 | 8.743 | 8.781 | 8.574 | 8.730 | 1,809,568 | +0.01(+0.15%) |
Jun 21, 2012 | 8.730 | 8.768 | 8.688 | 8.717 | 204,231 | -0.02(-0.22%) |
Jun 20, 2012 | 8.730 | 8.768 | 8.704 | 8.736 | 98,432 | -0.04(-0.44%) |
Jun 19, 2012 | 8.626 | 8.859 | 8.600 | 8.775 | 200,495 | +0.16(+1.88%) |
Jun 18, 2012 | 8.620 | 8.755 | 8.523 | 8.613 | 188,133 | -0.06(-0.67%) |
Jun 15, 2012 | 8.613 | 8.697 | 8.587 | 8.671 | 232,346 | +0.03(+0.37%) |
Jun 14, 2012 | 8.536 | 8.665 | 8.510 | 8.639 | 184,147 | +0.10(+1.21%) |
Jun 13, 2012 | 8.536 | 8.591 | 8.426 | 8.536 | 168,358 | -0.01(-0.15%) |
Jun 12, 2012 | 8.439 | 8.549 | 8.342 | 8.549 | 174,884 | +0.17(+2.01%) |
Jun 11, 2012 | 8.516 | 8.549 | 8.374 | 8.380 | 247,429 | -0.03(-0.31%) |
Jun 08, 2012 | 8.374 | 8.439 | 8.277 | 8.406 | 143,938 | +0.03(+0.31%) |
Jun 07, 2012 | 8.490 | 8.539 | 8.374 | 8.380 | 114,062 | -0.01(-0.15%) |
Jun 06, 2012 | 8.445 | 8.549 | 8.303 | 8.393 | 125,708 | +0.03(+0.39%) |
Jun 05, 2012 | 8.329 | 8.464 | 8.322 | 8.361 | 59,016 | -0.03(-0.39%) |
Jun 04, 2012 | 8.393 | 8.432 | 8.083 | 8.393 | 246,212 | -0.08(-0.99%) |