Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.353 | 8.515 | 8.295 | 8.510 | 3,742,196 | +0.21(+2.48%) |
Aug 30, 2012 | 8.375 | 8.461 | 8.270 | 8.304 | 3,289,856 | -0.09(-1.09%) |
Aug 29, 2012 | 8.388 | 8.425 | 8.344 | 8.396 | 2,153,769 | +0.02(+0.21%) |
Aug 27, 2012 | 8.358 | 8.496 | 8.259 | 8.378 | 3,554,902 | -0.09(-1.08%) |
Aug 24, 2012 | 8.190 | 8.497 | 8.188 | 8.469 | 5,073,622 | +0.17(+2.03%) |
Aug 23, 2012 | 8.051 | 8.317 | 7.997 | 8.301 | 6,994,955 | +0.33(+4.12%) |
Aug 22, 2012 | 7.809 | 8.009 | 7.778 | 7.973 | 2,255,501 | +0.05(+0.58%) |
Aug 21, 2012 | 8.015 | 8.058 | 7.865 | 7.927 | 3,385,732 | -0.06(-0.70%) |
Aug 20, 2012 | 7.886 | 8.062 | 7.780 | 7.982 | 6,699,261 | +0.10(+1.33%) |
Aug 17, 2012 | 8.059 | 8.071 | 7.765 | 7.878 | 11,208,153 | -0.22(-2.74%) |
Aug 16, 2012 | 8.662 | 8.785 | 8.077 | 8.100 | 34,631,844 | -1.41(-14.81%) |
Aug 15, 2012 | 9.213 | 9.512 | 9.174 | 9.509 | 11,594,364 | +0.35(+3.84%) |
Aug 14, 2012 | 9.087 | 9.226 | 9.072 | 9.157 | 5,213,184 | +0.10(+1.10%) |
Aug 13, 2012 | 9.045 | 9.122 | 8.942 | 9.058 | 5,017,001 | +0.07(+0.78%) |
Aug 10, 2012 | 8.889 | 8.994 | 8.793 | 8.988 | 1,850,273 | +0.13(+1.49%) |
Aug 09, 2012 | 8.992 | 9.094 | 8.801 | 8.855 | 3,412,568 | -0.10(-1.10%) |
Aug 08, 2012 | 9.097 | 9.166 | 8.876 | 8.953 | 1,874,325 | -0.26(-2.84%) |
Aug 07, 2012 | 9.017 | 9.331 | 9.001 | 9.215 | 3,945,397 | +0.20(+2.21%) |
Aug 06, 2012 | 8.845 | 9.092 | 8.829 | 9.015 | 3,868,426 | +0.33(+3.74%) |
Aug 03, 2012 | 8.481 | 8.741 | 8.290 | 8.690 | 3,125,134 | +0.20(+2.33%) |
Aug 02, 2012 | 8.700 | 8.873 | 8.479 | 8.492 | 2,895,788 | -0.19(-2.15%) |
Aug 01, 2012 | 8.620 | 8.752 | 8.542 | 8.679 | 1,671,571 | +0.05(+0.55%) |
Jul 31, 2012 | 8.664 | 8.826 | 8.532 | 8.631 | 2,489,619 | -0.05(-0.60%) |
Jul 30, 2012 | 8.821 | 8.845 | 8.476 | 8.684 | 4,417,854 | -0.05(-0.58%) |
Jul 27, 2012 | 8.791 | 8.793 | 8.432 | 8.734 | 3,543,852 | +0.06(+0.68%) |
Jul 26, 2012 | 8.769 | 8.824 | 8.661 | 8.675 | 1,653,558 | +0.07(+0.80%) |
Jul 25, 2012 | 8.724 | 8.819 | 8.500 | 8.607 | 3,259,331 | -0.12(-1.37%) |
Jul 24, 2012 | 8.898 | 8.955 | 8.662 | 8.726 | 2,002,838 | -0.08(-0.95%) |
Jul 23, 2012 | 8.868 | 8.868 | 8.662 | 8.809 | 4,325,471 | -0.16(-1.82%) |
Jul 20, 2012 | 9.041 | 9.050 | 8.907 | 8.973 | 2,101,235 | -0.09(-0.97%) |
Jul 19, 2012 | 9.058 | 9.215 | 9.046 | 9.061 | 1,846,590 | +0.02(+0.25%) |
Jul 18, 2012 | 8.685 | 9.252 | 8.680 | 9.038 | 5,840,605 | +0.20(+2.31%) |
Jul 17, 2012 | 9.272 | 9.448 | 8.631 | 8.834 | 10,199,850 | -0.44(-4.76%) |
Jul 16, 2012 | 9.394 | 9.475 | 9.260 | 9.275 | 1,724,612 | -0.08(-0.84%) |
Jul 13, 2012 | 9.497 | 9.501 | 9.185 | 9.354 | 3,161,722 | -0.03(-0.28%) |
Jul 12, 2012 | 9.287 | 9.481 | 9.162 | 9.380 | 1,882,903 | -0.01(-0.07%) |
Jul 11, 2012 | 9.483 | 9.558 | 9.290 | 9.386 | 2,753,766 | -0.08(-0.83%) |
Jul 10, 2012 | 9.620 | 9.646 | 9.277 | 9.465 | 5,013,636 | -0.13(-1.33%) |
Jul 09, 2012 | 9.734 | 9.857 | 9.545 | 9.592 | 2,541,687 | -0.22(-2.28%) |
Jul 06, 2012 | 9.877 | 9.949 | 9.788 | 9.816 | 2,892,968 | -0.22(-2.15%) |
Jul 05, 2012 | 9.653 | 10.12 | 9.579 | 10.03 | 5,394,555 | +0.44(+4.62%) |
Jul 03, 2012 | 9.561 | 9.628 | 9.385 | 9.589 | 2,936,195 | -0.06(-0.58%) |
Jul 02, 2012 | 9.649 | 9.756 | 9.546 | 9.645 | 3,928,118 | +0.03(+0.27%) |
Jun 29, 2012 | 9.677 | 9.762 | 9.468 | 9.618 | 3,433,175 | +0.13(+1.33%) |
Jun 28, 2012 | 9.507 | 9.607 | 9.264 | 9.493 | 3,170,674 | -0.17(-1.79%) |
Jun 27, 2012 | 9.872 | 10.04 | 9.537 | 9.666 | 3,446,208 | -0.09(-0.94%) |
Jun 26, 2012 | 9.305 | 9.834 | 9.252 | 9.757 | 8,197,875 | +0.52(+5.66%) |
Jun 25, 2012 | 9.643 | 9.847 | 9.015 | 9.234 | 6,453,145 | -0.52(-5.38%) |
Jun 22, 2012 | 10.10 | 10.10 | 9.698 | 9.759 | 3,022,674 | -0.25(-2.51%) |
Jun 21, 2012 | 10.33 | 10.41 | 9.980 | 10.01 | 3,308,743 | -0.27(-2.64%) |
Jun 20, 2012 | 10.46 | 10.47 | 10.07 | 10.28 | 3,659,058 | -0.15(-1.41%) |
Jun 19, 2012 | 10.09 | 10.46 | 10.02 | 10.43 | 3,593,125 | +0.45(+4.49%) |
Jun 18, 2012 | 9.865 | 10.07 | 9.821 | 9.981 | 3,193,997 | +0.13(+1.36%) |
Jun 15, 2012 | 9.687 | 9.860 | 9.687 | 9.847 | 4,308,651 | +0.12(+1.24%) |
Jun 14, 2012 | 9.739 | 9.854 | 9.618 | 9.726 | 4,213,227 | +0.04(+0.42%) |
Jun 13, 2012 | 9.896 | 10.01 | 9.656 | 9.685 | 5,130,285 | -0.24(-2.45%) |
Jun 12, 2012 | 10.20 | 10.20 | 9.841 | 9.929 | 3,727,946 | -0.17(-1.70%) |
Jun 11, 2012 | 10.30 | 10.46 | 10.08 | 10.10 | 2,471,538 | -0.13(-1.31%) |
Jun 08, 2012 | 10.37 | 10.37 | 10.14 | 10.23 | 3,072,955 | -0.16(-1.56%) |
Jun 07, 2012 | 10.54 | 10.71 | 10.33 | 10.40 | 3,654,683 | +0.09(+0.84%) |
Jun 06, 2012 | 9.713 | 10.41 | 9.713 | 10.31 | 5,875,125 | +0.63(+6.54%) |
Jun 05, 2012 | 9.636 | 9.703 | 9.380 | 9.677 | 2,258,432 | +0.00(+0.00%) |
Jun 04, 2012 | 9.785 | 9.950 | 9.597 | 9.677 | 3,186,502 | -0.14(-1.38%) |