Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.309 | 8.470 | 8.251 | 8.465 | 3,762,033 | +0.20(+2.48%) |
Aug 30, 2012 | 8.330 | 8.417 | 8.226 | 8.261 | 3,307,296 | -0.09(-1.09%) |
Aug 29, 2012 | 8.343 | 8.381 | 8.300 | 8.352 | 2,165,186 | +0.02(+0.21%) |
Aug 27, 2012 | 8.314 | 8.451 | 8.215 | 8.334 | 3,573,747 | -0.09(-1.08%) |
Aug 24, 2012 | 8.147 | 8.452 | 8.145 | 8.425 | 5,100,517 | +0.17(+2.03%) |
Aug 23, 2012 | 8.009 | 8.274 | 7.955 | 8.257 | 7,032,036 | +0.33(+4.12%) |
Aug 22, 2012 | 7.768 | 7.966 | 7.737 | 7.931 | 2,267,457 | +0.05(+0.58%) |
Aug 21, 2012 | 7.973 | 8.015 | 7.823 | 7.885 | 3,403,681 | -0.06(-0.70%) |
Aug 20, 2012 | 7.844 | 8.020 | 7.739 | 7.940 | 6,734,774 | +0.10(+1.33%) |
Aug 17, 2012 | 8.017 | 8.028 | 7.724 | 7.836 | 11,267,568 | -0.22(-2.74%) |
Aug 16, 2012 | 8.617 | 8.739 | 8.035 | 8.057 | 34,815,428 | -1.40(-14.81%) |
Aug 15, 2012 | 9.164 | 9.462 | 9.125 | 9.459 | 11,655,827 | +0.35(+3.84%) |
Aug 14, 2012 | 9.039 | 9.177 | 9.025 | 9.109 | 5,240,820 | +0.10(+1.10%) |
Aug 13, 2012 | 8.997 | 9.073 | 8.895 | 9.010 | 5,043,597 | +0.07(+0.78%) |
Aug 10, 2012 | 8.843 | 8.947 | 8.747 | 8.940 | 1,860,082 | +0.13(+1.50%) |
Aug 09, 2012 | 8.945 | 9.046 | 8.755 | 8.808 | 3,430,658 | -0.10(-1.10%) |
Aug 08, 2012 | 9.049 | 9.117 | 8.830 | 8.906 | 1,884,261 | -0.26(-2.84%) |
Aug 07, 2012 | 8.969 | 9.282 | 8.953 | 9.166 | 3,966,312 | +0.20(+2.21%) |
Aug 06, 2012 | 8.799 | 9.044 | 8.782 | 8.968 | 3,888,933 | +0.32(+3.74%) |
Aug 03, 2012 | 8.436 | 8.695 | 8.246 | 8.644 | 3,141,700 | +0.20(+2.33%) |
Aug 02, 2012 | 8.654 | 8.826 | 8.435 | 8.448 | 2,911,139 | -0.19(-2.15%) |
Aug 01, 2012 | 8.574 | 8.706 | 8.497 | 8.633 | 1,680,432 | +0.05(+0.55%) |
Jul 31, 2012 | 8.618 | 8.779 | 8.487 | 8.586 | 2,502,816 | -0.05(-0.60%) |
Jul 30, 2012 | 8.774 | 8.799 | 8.431 | 8.638 | 4,441,274 | -0.05(-0.58%) |
Jul 27, 2012 | 8.745 | 8.747 | 8.387 | 8.688 | 3,562,639 | +0.06(+0.68%) |
Jul 26, 2012 | 8.722 | 8.778 | 8.615 | 8.630 | 1,662,323 | +0.07(+0.80%) |
Jul 25, 2012 | 8.678 | 8.773 | 8.456 | 8.561 | 3,276,609 | -0.12(-1.37%) |
Jul 24, 2012 | 8.851 | 8.908 | 8.617 | 8.680 | 2,013,455 | -0.08(-0.95%) |
Jul 23, 2012 | 8.821 | 8.821 | 8.617 | 8.763 | 4,348,401 | -0.16(-1.82%) |
Jul 20, 2012 | 8.994 | 9.002 | 8.860 | 8.925 | 2,112,374 | -0.09(-0.97%) |
Jul 19, 2012 | 9.010 | 9.166 | 8.999 | 9.013 | 1,856,379 | +0.02(+0.25%) |
Jul 18, 2012 | 8.639 | 9.204 | 8.634 | 8.991 | 5,871,566 | +0.20(+2.31%) |
Jul 17, 2012 | 9.223 | 9.399 | 8.586 | 8.787 | 10,253,921 | -0.44(-4.76%) |
Jul 16, 2012 | 9.345 | 9.425 | 9.212 | 9.226 | 1,733,754 | -0.08(-0.84%) |
Jul 13, 2012 | 9.447 | 9.451 | 9.137 | 9.304 | 3,178,483 | -0.03(-0.28%) |
Jul 12, 2012 | 9.238 | 9.431 | 9.114 | 9.330 | 1,892,885 | -0.01(-0.07%) |
Jul 11, 2012 | 9.433 | 9.508 | 9.241 | 9.337 | 2,768,364 | -0.08(-0.83%) |
Jul 10, 2012 | 9.569 | 9.595 | 9.228 | 9.415 | 5,040,214 | -0.13(-1.33%) |
Jul 09, 2012 | 9.683 | 9.805 | 9.495 | 9.542 | 2,555,161 | -0.22(-2.28%) |
Jul 06, 2012 | 9.825 | 9.896 | 9.737 | 9.764 | 2,908,304 | -0.21(-2.15%) |
Jul 05, 2012 | 9.602 | 10.06 | 9.529 | 9.979 | 5,423,152 | +0.44(+4.62%) |
Jul 03, 2012 | 9.511 | 9.577 | 9.335 | 9.538 | 2,951,760 | -0.06(-0.58%) |
Jul 02, 2012 | 9.599 | 9.704 | 9.496 | 9.594 | 3,948,941 | +0.03(+0.27%) |
Jun 29, 2012 | 9.626 | 9.711 | 9.418 | 9.568 | 3,451,375 | +0.13(+1.33%) |
Jun 28, 2012 | 9.457 | 9.556 | 9.215 | 9.442 | 3,187,482 | -0.17(-1.79%) |
Jun 27, 2012 | 9.820 | 9.984 | 9.486 | 9.615 | 3,464,476 | -0.09(-0.94%) |
Jun 26, 2012 | 9.256 | 9.782 | 9.204 | 9.706 | 8,241,332 | +0.52(+5.66%) |
Jun 25, 2012 | 9.592 | 9.795 | 8.968 | 9.186 | 6,487,354 | -0.52(-5.38%) |
Jun 22, 2012 | 10.05 | 10.05 | 9.647 | 9.707 | 3,038,697 | -0.25(-2.51%) |
Jun 21, 2012 | 10.28 | 10.35 | 9.927 | 9.958 | 3,326,283 | -0.27(-2.64%) |
Jun 20, 2012 | 10.41 | 10.42 | 10.01 | 10.23 | 3,678,455 | -0.15(-1.41%) |
Jun 19, 2012 | 10.03 | 10.40 | 9.968 | 10.37 | 3,612,172 | +0.45(+4.49%) |
Jun 18, 2012 | 9.813 | 10.02 | 9.769 | 9.929 | 3,210,929 | +0.13(+1.36%) |
Jun 15, 2012 | 9.636 | 9.808 | 9.636 | 9.795 | 4,331,492 | +0.12(+1.24%) |
Jun 14, 2012 | 9.688 | 9.802 | 9.568 | 9.675 | 4,235,562 | +0.04(+0.42%) |
Jun 13, 2012 | 9.844 | 9.953 | 9.605 | 9.634 | 5,157,481 | -0.24(-2.45%) |
Jun 12, 2012 | 10.15 | 10.15 | 9.789 | 9.877 | 3,747,708 | -0.17(-1.70%) |
Jun 11, 2012 | 10.25 | 10.40 | 10.03 | 10.05 | 2,484,640 | -0.13(-1.31%) |
Jun 08, 2012 | 10.31 | 10.31 | 10.08 | 10.18 | 3,089,245 | -0.16(-1.56%) |
Jun 07, 2012 | 10.48 | 10.66 | 10.28 | 10.34 | 3,674,057 | +0.09(+0.84%) |
Jun 06, 2012 | 9.662 | 10.36 | 9.662 | 10.26 | 5,906,270 | +0.63(+6.54%) |
Jun 05, 2012 | 9.586 | 9.652 | 9.331 | 9.626 | 2,270,404 | +0.00(+0.00%) |
Jun 04, 2012 | 9.733 | 9.898 | 9.547 | 9.626 | 3,203,394 | -0.13(-1.38%) |