Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.260 | 7.690 | 7.242 | 7.654 | 4,525,234 | +0.10(+1.30%) |
Aug 30, 2012 | 7.699 | 7.762 | 7.547 | 7.556 | 3,845,238 | -0.46(-5.70%) |
Aug 29, 2012 | 8.111 | 8.174 | 8.004 | 8.013 | 2,396,780 | -0.52(-6.09%) |
Aug 27, 2012 | 8.703 | 8.775 | 8.533 | 8.533 | 2,000,724 | -0.16(-1.86%) |
Aug 24, 2012 | 8.658 | 8.748 | 8.622 | 8.694 | 1,512,731 | -0.02(-0.21%) |
Aug 23, 2012 | 8.721 | 8.793 | 8.560 | 8.712 | 2,515,785 | -0.08(-0.92%) |
Aug 22, 2012 | 8.524 | 8.793 | 8.515 | 8.793 | 1,681,254 | +0.25(+2.94%) |
Aug 21, 2012 | 8.416 | 8.631 | 8.380 | 8.542 | 2,869,281 | +0.48(+6.01%) |
Aug 20, 2012 | 8.353 | 8.353 | 8.031 | 8.058 | 4,054,029 | -0.33(-3.95%) |
Aug 17, 2012 | 8.882 | 8.909 | 8.291 | 8.389 | 3,850,193 | -0.81(-8.77%) |
Aug 16, 2012 | 9.205 | 9.447 | 9.070 | 9.196 | 2,699,471 | -0.02(-0.19%) |
Aug 15, 2012 | 9.259 | 9.321 | 9.070 | 9.214 | 1,227,883 | -0.05(-0.58%) |
Aug 14, 2012 | 9.330 | 9.362 | 9.221 | 9.268 | 1,152,204 | +0.04(+0.39%) |
Aug 13, 2012 | 9.304 | 9.384 | 9.187 | 9.232 | 1,321,628 | +0.05(+0.59%) |
Aug 10, 2012 | 9.160 | 9.223 | 9.026 | 9.178 | 702,663 | +0.09(+0.99%) |
Aug 09, 2012 | 8.882 | 9.142 | 8.822 | 9.088 | 970,010 | +0.23(+2.63%) |
Aug 08, 2012 | 8.927 | 9.053 | 8.846 | 8.855 | 1,642,945 | -0.10(-1.10%) |
Aug 07, 2012 | 8.918 | 8.999 | 8.811 | 8.954 | 1,938,297 | +0.00(+0.00%) |
Aug 06, 2012 | 8.891 | 9.044 | 8.784 | 8.954 | 1,663,569 | +0.10(+1.11%) |
Aug 03, 2012 | 8.900 | 9.062 | 8.757 | 8.855 | 2,338,511 | +0.14(+1.65%) |
Aug 02, 2012 | 8.586 | 8.945 | 8.470 | 8.712 | 1,615,490 | +0.02(+0.21%) |
Aug 01, 2012 | 8.784 | 8.954 | 8.336 | 8.694 | 2,647,997 | -0.11(-1.22%) |
Jul 31, 2012 | 9.106 | 9.124 | 8.802 | 8.802 | 1,145,601 | -0.34(-3.73%) |
Jul 30, 2012 | 9.017 | 9.169 | 8.999 | 9.142 | 1,077,476 | +0.06(+0.69%) |
Jul 27, 2012 | 8.945 | 9.106 | 8.864 | 9.079 | 1,910,352 | +0.34(+3.90%) |
Jul 26, 2012 | 8.524 | 8.766 | 8.488 | 8.739 | 1,885,653 | +0.30(+3.50%) |
Jul 25, 2012 | 8.192 | 8.595 | 8.192 | 8.443 | 1,583,460 | +0.47(+5.84%) |
Jul 24, 2012 | 7.995 | 8.040 | 7.878 | 7.977 | 1,191,096 | +0.00(+0.00%) |
Jul 23, 2012 | 7.923 | 8.040 | 7.843 | 7.977 | 1,243,499 | -0.15(-1.87%) |
Jul 20, 2012 | 8.120 | 8.174 | 8.049 | 8.129 | 861,618 | +0.07(+0.89%) |
Jul 19, 2012 | 8.111 | 8.183 | 8.022 | 8.058 | 1,695,844 | -0.05(-0.66%) |
Jul 18, 2012 | 8.067 | 8.183 | 7.995 | 8.111 | 1,113,527 | -0.13(-1.52%) |
Jul 17, 2012 | 8.255 | 8.291 | 8.094 | 8.237 | 1,392,527 | +0.04(+0.44%) |
Jul 16, 2012 | 8.174 | 8.264 | 8.120 | 8.201 | 1,088,456 | -0.02(-0.22%) |
Jul 13, 2012 | 8.246 | 8.309 | 8.165 | 8.219 | 1,041,519 | +0.02(+0.22%) |
Jul 12, 2012 | 8.013 | 8.246 | 7.946 | 8.201 | 2,133,426 | +0.08(+0.99%) |
Jul 11, 2012 | 8.120 | 8.192 | 7.977 | 8.120 | 1,872,667 | +0.07(+0.89%) |
Jul 10, 2012 | 8.353 | 8.398 | 8.013 | 8.049 | 1,893,011 | -0.13(-1.64%) |
Jul 09, 2012 | 8.120 | 8.219 | 8.040 | 8.183 | 1,381,765 | +0.04(+0.44%) |
Jul 06, 2012 | 8.380 | 8.380 | 8.076 | 8.147 | 1,656,652 | -0.36(-4.22%) |
Jul 05, 2012 | 8.551 | 8.649 | 8.479 | 8.506 | 1,666,492 | +0.08(+0.96%) |
Jul 03, 2012 | 8.291 | 8.452 | 8.255 | 8.425 | 1,106,398 | +0.16(+1.95%) |
Jul 02, 2012 | 8.282 | 8.318 | 8.223 | 8.264 | 1,279,555 | -0.16(-1.91%) |
Jun 29, 2012 | 8.407 | 8.443 | 8.282 | 8.425 | 1,569,458 | +0.27(+3.30%) |
Jun 28, 2012 | 8.336 | 8.344 | 7.977 | 8.156 | 2,127,971 | -0.26(-3.09%) |
Jun 27, 2012 | 8.515 | 8.578 | 8.318 | 8.416 | 1,833,173 | -0.09(-1.05%) |
Jun 26, 2012 | 8.640 | 8.739 | 8.470 | 8.506 | 1,218,076 | -0.21(-2.37%) |
Jun 25, 2012 | 8.497 | 8.739 | 8.452 | 8.712 | 2,599,532 | +0.07(+0.83%) |
Jun 22, 2012 | 8.784 | 8.882 | 8.542 | 8.640 | 2,147,053 | -0.15(-1.73%) |
Jun 21, 2012 | 9.241 | 9.259 | 8.793 | 8.793 | 2,357,911 | -0.60(-6.39%) |
Jun 20, 2012 | 9.357 | 9.608 | 9.178 | 9.393 | 2,843,652 | -0.06(-0.66%) |
Jun 19, 2012 | 9.483 | 9.537 | 9.375 | 9.456 | 2,157,078 | +0.06(+0.67%) |
Jun 18, 2012 | 9.088 | 9.447 | 9.008 | 9.393 | 2,649,148 | +0.18(+1.95%) |
Jun 15, 2012 | 9.241 | 9.429 | 9.106 | 9.214 | 10,488,715 | +0.04(+0.39%) |
Jun 14, 2012 | 9.366 | 9.393 | 9.088 | 9.178 | 3,433,880 | -0.27(-2.85%) |
Jun 13, 2012 | 9.447 | 9.617 | 9.339 | 9.447 | 3,569,151 | +0.09(+0.96%) |
Jun 12, 2012 | 9.241 | 9.393 | 9.160 | 9.357 | 2,993,830 | +0.23(+2.55%) |
Jun 11, 2012 | 9.214 | 9.259 | 9.017 | 9.124 | 2,233,170 | -0.05(-0.59%) |
Jun 08, 2012 | 9.017 | 9.223 | 8.918 | 9.178 | 2,439,986 | +0.09(+0.99%) |
Jun 07, 2012 | 9.599 | 9.599 | 9.079 | 9.088 | 3,825,137 | -0.43(-4.52%) |
Jun 06, 2012 | 9.519 | 9.617 | 9.393 | 9.519 | 4,016,582 | +0.13(+1.34%) |
Jun 05, 2012 | 9.348 | 9.447 | 9.232 | 9.393 | 1,794,054 | -0.04(-0.38%) |
Jun 04, 2012 | 9.366 | 9.429 | 9.106 | 9.429 | 2,500,127 | +0.17(+1.84%) |