Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.460 | 9.500 | 9.270 | 9.320 | 252,450 | -0.10(-1.06%) |
Aug 30, 2012 | 9.530 | 9.617 | 9.390 | 9.420 | 94,266 | -0.19(-1.98%) |
Aug 29, 2012 | 9.760 | 9.927 | 9.530 | 9.610 | 208,560 | -0.24(-2.44%) |
Aug 27, 2012 | 9.960 | 10.02 | 9.700 | 9.850 | 191,881 | -0.07(-0.71%) |
Aug 24, 2012 | 9.740 | 10.08 | 9.740 | 9.920 | 161,367 | +0.12(+1.22%) |
Aug 23, 2012 | 9.750 | 9.980 | 9.741 | 9.800 | 160,769 | +0.03(+0.31%) |
Aug 22, 2012 | 9.640 | 9.810 | 9.570 | 9.770 | 149,700 | +0.10(+1.03%) |
Aug 21, 2012 | 9.520 | 9.830 | 9.520 | 9.670 | 274,299 | +0.16(+1.68%) |
Aug 20, 2012 | 9.260 | 9.540 | 9.180 | 9.510 | 142,216 | +0.23(+2.48%) |
Aug 17, 2012 | 9.700 | 9.715 | 9.260 | 9.280 | 363,590 | -0.46(-4.72%) |
Aug 16, 2012 | 9.840 | 9.890 | 9.520 | 9.740 | 162,389 | -0.12(-1.22%) |
Aug 15, 2012 | 9.650 | 9.880 | 9.640 | 9.860 | 148,960 | +0.21(+2.18%) |
Aug 14, 2012 | 9.700 | 9.820 | 9.560 | 9.650 | 93,793 | +0.03(+0.31%) |
Aug 13, 2012 | 9.630 | 9.780 | 9.370 | 9.620 | 141,953 | -0.05(-0.52%) |
Aug 10, 2012 | 9.780 | 9.850 | 9.620 | 9.670 | 168,162 | -0.13(-1.33%) |
Aug 09, 2012 | 9.970 | 10.09 | 9.750 | 9.800 | 154,368 | -0.21(-2.10%) |
Aug 08, 2012 | 10.30 | 10.41 | 9.870 | 10.01 | 224,913 | -0.30(-2.91%) |
Aug 07, 2012 | 10.80 | 10.82 | 10.18 | 10.31 | 443,279 | -0.46(-4.27%) |
Aug 06, 2012 | 10.65 | 10.84 | 10.65 | 10.77 | 288,304 | +0.16(+1.51%) |
Aug 03, 2012 | 10.53 | 10.71 | 10.35 | 10.61 | 261,536 | +0.29(+2.81%) |
Aug 02, 2012 | 10.27 | 10.65 | 10.06 | 10.32 | 352,804 | -0.04(-0.39%) |
Aug 01, 2012 | 11.01 | 11.30 | 10.35 | 10.36 | 555,022 | -0.58(-5.30%) |
Jul 31, 2012 | 11.17 | 11.26 | 10.70 | 10.94 | 453,831 | -0.22(-1.97%) |
Jul 30, 2012 | 11.23 | 11.44 | 11.09 | 11.16 | 380,731 | -0.04(-0.36%) |
Jul 27, 2012 | 10.51 | 11.35 | 10.45 | 11.20 | 679,884 | +0.72(+6.87%) |
Jul 26, 2012 | 10.45 | 10.58 | 10.31 | 10.48 | 357,135 | +0.19(+1.85%) |
Jul 25, 2012 | 10.09 | 10.35 | 9.992 | 10.29 | 314,454 | +0.28(+2.85%) |
Jul 24, 2012 | 9.950 | 10.02 | 9.700 | 10.01 | 443,372 | +0.12(+1.27%) |
Jul 23, 2012 | 9.790 | 10.13 | 9.520 | 9.880 | 293,098 | -0.12(-1.20%) |
Jul 20, 2012 | 9.870 | 10.05 | 9.790 | 10.00 | 210,887 | -0.01(-0.10%) |
Jul 19, 2012 | 10.06 | 10.07 | 9.680 | 10.01 | 342,399 | -0.03(-0.30%) |
Jul 18, 2012 | 9.860 | 10.14 | 9.820 | 10.04 | 509,191 | +0.21(+2.14%) |
Jul 17, 2012 | 9.770 | 10.00 | 9.680 | 9.830 | 312,985 | +0.08(+0.82%) |
Jul 16, 2012 | 9.740 | 9.790 | 9.300 | 9.750 | 185,279 | -0.04(-0.41%) |
Jul 13, 2012 | 9.750 | 9.980 | 9.620 | 9.790 | 212,599 | +0.10(+1.03%) |
Jul 12, 2012 | 9.600 | 9.810 | 9.423 | 9.690 | 469,738 | -0.01(-0.10%) |
Jul 11, 2012 | 9.770 | 9.770 | 9.470 | 9.700 | 538,598 | -0.07(-0.72%) |
Jul 10, 2012 | 9.870 | 9.870 | 9.670 | 9.770 | 159,746 | -0.02(-0.20%) |
Jul 09, 2012 | 9.730 | 9.930 | 9.580 | 9.790 | 178,217 | +0.02(+0.20%) |
Jul 06, 2012 | 9.890 | 10.00 | 9.760 | 9.770 | 204,441 | -0.20(-2.01%) |
Jul 05, 2012 | 9.820 | 10.19 | 9.784 | 9.970 | 519,584 | +0.09(+0.91%) |
Jul 03, 2012 | 9.690 | 9.980 | 9.600 | 9.880 | 190,432 | +0.17(+1.75%) |
Jul 02, 2012 | 9.230 | 9.730 | 9.193 | 9.710 | 517,896 | +0.41(+4.41%) |
Jun 29, 2012 | 9.210 | 9.310 | 8.980 | 9.300 | 807,107 | +0.32(+3.56%) |
Jun 28, 2012 | 8.890 | 9.190 | 8.850 | 8.980 | 1,152,965 | +0.00(+0.00%) |
Jun 27, 2012 | 8.930 | 9.060 | 8.880 | 8.980 | 245,305 | +0.09(+1.01%) |
Jun 26, 2012 | 8.880 | 8.990 | 8.805 | 8.890 | 151,651 | +0.03(+0.34%) |
Jun 25, 2012 | 8.850 | 9.000 | 8.720 | 8.860 | 221,546 | -0.16(-1.77%) |
Jun 22, 2012 | 8.850 | 9.030 | 8.660 | 9.020 | 979,816 | +0.24(+2.73%) |
Jun 21, 2012 | 8.790 | 8.850 | 8.650 | 8.780 | 345,869 | +0.01(+0.11%) |
Jun 20, 2012 | 8.860 | 8.900 | 8.650 | 8.770 | 191,773 | -0.13(-1.46%) |
Jun 19, 2012 | 8.650 | 9.040 | 8.650 | 8.900 | 449,918 | +0.32(+3.73%) |
Jun 18, 2012 | 8.370 | 8.660 | 8.265 | 8.580 | 290,267 | +0.16(+1.90%) |
Jun 15, 2012 | 8.280 | 8.660 | 8.280 | 8.420 | 747,853 | +0.14(+1.69%) |
Jun 14, 2012 | 7.870 | 8.280 | 7.790 | 8.280 | 299,863 | +0.44(+5.61%) |
Jun 13, 2012 | 7.840 | 8.070 | 7.680 | 7.840 | 306,674 | -0.01(-0.13%) |
Jun 12, 2012 | 7.690 | 7.850 | 7.600 | 7.850 | 262,497 | +0.19(+2.48%) |
Jun 11, 2012 | 7.920 | 7.990 | 7.640 | 7.660 | 251,169 | -0.17(-2.17%) |
Jun 08, 2012 | 7.480 | 7.930 | 7.430 | 7.830 | 280,717 | +0.31(+4.12%) |
Jun 07, 2012 | 7.680 | 7.750 | 7.510 | 7.520 | 232,743 | -0.02(-0.27%) |
Jun 06, 2012 | 7.480 | 7.650 | 7.480 | 7.540 | 289,364 | +0.14(+1.89%) |
Jun 05, 2012 | 7.250 | 7.520 | 7.250 | 7.400 | 375,680 | +0.13(+1.79%) |
Jun 04, 2012 | 7.230 | 7.340 | 7.100 | 7.270 | 150,454 | +0.10(+1.39%) |