Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.633 | 9.793 | 9.559 | 9.713 | 2,086,827 | +0.16(+1.68%) |
Aug 30, 2012 | 9.781 | 9.787 | 9.504 | 9.553 | 1,635,966 | -0.22(-2.27%) |
Aug 29, 2012 | 9.732 | 9.910 | 9.707 | 9.775 | 1,610,194 | -0.10(-1.00%) |
Aug 27, 2012 | 9.664 | 9.990 | 9.645 | 9.873 | 2,646,086 | +0.22(+2.23%) |
Aug 24, 2012 | 9.744 | 9.781 | 9.547 | 9.658 | 2,030,874 | -0.10(-1.07%) |
Aug 23, 2012 | 9.941 | 10.01 | 9.725 | 9.762 | 2,094,005 | -0.17(-1.74%) |
Aug 22, 2012 | 9.923 | 9.984 | 9.787 | 9.935 | 2,675,668 | -0.02(-0.25%) |
Aug 21, 2012 | 9.756 | 10.12 | 9.744 | 9.960 | 4,515,070 | +0.38(+3.99%) |
Aug 20, 2012 | 9.565 | 9.701 | 9.461 | 9.578 | 2,513,224 | +0.04(+0.45%) |
Aug 17, 2012 | 9.411 | 9.602 | 9.356 | 9.535 | 2,405,105 | +0.17(+1.84%) |
Aug 16, 2012 | 9.103 | 9.405 | 9.073 | 9.362 | 2,347,481 | +0.25(+2.70%) |
Aug 15, 2012 | 9.159 | 9.190 | 9.017 | 9.116 | 1,868,313 | -0.03(-0.34%) |
Aug 14, 2012 | 8.956 | 9.251 | 8.949 | 9.147 | 2,962,173 | +0.15(+1.64%) |
Aug 13, 2012 | 8.795 | 9.097 | 8.777 | 8.999 | 2,197,095 | +0.25(+2.81%) |
Aug 10, 2012 | 8.894 | 8.925 | 8.697 | 8.752 | 2,158,222 | -0.20(-2.20%) |
Aug 09, 2012 | 8.746 | 9.036 | 8.746 | 8.949 | 1,651,301 | +0.14(+1.61%) |
Aug 08, 2012 | 8.956 | 9.034 | 8.740 | 8.808 | 1,621,547 | -0.20(-2.19%) |
Aug 07, 2012 | 8.863 | 9.085 | 8.845 | 9.005 | 2,131,759 | +0.20(+2.24%) |
Aug 06, 2012 | 8.660 | 8.888 | 8.660 | 8.808 | 1,859,555 | +0.15(+1.71%) |
Aug 03, 2012 | 8.524 | 8.685 | 8.468 | 8.660 | 2,021,441 | +0.34(+4.15%) |
Aug 02, 2012 | 8.685 | 8.685 | 8.290 | 8.315 | 2,862,448 | -0.44(-5.06%) |
Aug 01, 2012 | 8.685 | 8.882 | 8.623 | 8.758 | 2,464,094 | +0.12(+1.43%) |
Jul 31, 2012 | 8.691 | 8.839 | 8.629 | 8.635 | 2,673,889 | -0.02(-0.28%) |
Jul 30, 2012 | 8.611 | 8.746 | 8.561 | 8.660 | 2,442,528 | +0.04(+0.50%) |
Jul 27, 2012 | 8.475 | 8.678 | 8.395 | 8.617 | 2,374,565 | +0.20(+2.34%) |
Jul 26, 2012 | 8.377 | 8.475 | 8.290 | 8.420 | 1,829,588 | +0.17(+2.09%) |
Jul 25, 2012 | 8.284 | 8.321 | 8.143 | 8.247 | 1,949,840 | -0.01(-0.15%) |
Jul 24, 2012 | 8.377 | 8.494 | 8.149 | 8.260 | 1,757,084 | -0.12(-1.47%) |
Jul 23, 2012 | 8.327 | 8.420 | 8.186 | 8.383 | 2,307,949 | -0.18(-2.09%) |
Jul 20, 2012 | 8.518 | 8.580 | 8.401 | 8.561 | 2,022,315 | -0.02(-0.29%) |
Jul 19, 2012 | 8.635 | 8.691 | 8.531 | 8.586 | 3,636,386 | +0.05(+0.58%) |
Jul 18, 2012 | 8.118 | 8.635 | 8.075 | 8.537 | 4,888,072 | +0.47(+5.88%) |
Jul 17, 2012 | 8.038 | 8.081 | 7.822 | 8.062 | 2,829,271 | +0.04(+0.54%) |
Jul 16, 2012 | 7.952 | 8.062 | 7.835 | 8.019 | 2,046,798 | +0.06(+0.70%) |
Jul 13, 2012 | 7.835 | 8.069 | 7.828 | 7.964 | 1,850,800 | +0.15(+1.89%) |
Jul 12, 2012 | 7.933 | 7.945 | 7.687 | 7.816 | 2,605,870 | -0.26(-3.20%) |
Jul 11, 2012 | 7.761 | 8.112 | 7.668 | 8.075 | 4,401,139 | +0.52(+6.93%) |
Jul 10, 2012 | 7.890 | 7.927 | 7.471 | 7.551 | 2,676,397 | -0.25(-3.24%) |
Jul 09, 2012 | 7.976 | 8.056 | 7.773 | 7.804 | 2,638,099 | -0.18(-2.31%) |
Jul 06, 2012 | 7.952 | 8.136 | 7.909 | 7.989 | 2,639,763 | -0.18(-2.19%) |
Jul 05, 2012 | 8.216 | 8.377 | 8.149 | 8.167 | 3,920,534 | +0.08(+0.99%) |
Jul 03, 2012 | 7.939 | 8.192 | 7.902 | 8.087 | 2,125,075 | +0.18(+2.26%) |
Jul 02, 2012 | 7.884 | 7.970 | 7.798 | 7.909 | 1,754,155 | -0.02(-0.23%) |
Jun 29, 2012 | 7.964 | 8.019 | 7.841 | 7.927 | 3,780,747 | +0.22(+2.88%) |
Jun 28, 2012 | 7.200 | 7.721 | 7.157 | 7.705 | 4,005,323 | +0.39(+5.39%) |
Jun 27, 2012 | 7.151 | 7.391 | 7.145 | 7.311 | 2,417,838 | +0.20(+2.86%) |
Jun 26, 2012 | 7.151 | 7.213 | 6.991 | 7.108 | 2,249,268 | -0.04(-0.60%) |
Jun 25, 2012 | 7.293 | 7.373 | 7.046 | 7.151 | 3,564,564 | -0.26(-3.57%) |
Jun 22, 2012 | 7.397 | 7.471 | 7.286 | 7.416 | 2,099,799 | +0.07(+0.92%) |
Jun 21, 2012 | 7.816 | 7.816 | 7.336 | 7.348 | 3,924,916 | -0.49(-6.28%) |
Jun 20, 2012 | 7.890 | 7.915 | 7.662 | 7.841 | 3,575,541 | -0.04(-0.47%) |
Jun 19, 2012 | 7.656 | 7.939 | 7.619 | 7.878 | 2,736,338 | +0.26(+3.48%) |
Jun 18, 2012 | 7.650 | 7.668 | 7.545 | 7.613 | 2,545,989 | -0.10(-1.36%) |
Jun 15, 2012 | 7.810 | 7.896 | 7.570 | 7.718 | 4,844,585 | -0.08(-1.03%) |
Jun 14, 2012 | 7.791 | 7.958 | 7.719 | 7.798 | 4,008,933 | +0.01(+0.08%) |
Jun 13, 2012 | 7.798 | 8.069 | 7.730 | 7.791 | 7,478,681 | -0.31(-3.88%) |
Jun 12, 2012 | 7.964 | 8.124 | 7.909 | 8.106 | 3,988,062 | +0.23(+2.97%) |
Jun 11, 2012 | 8.192 | 8.216 | 7.853 | 7.872 | 4,691,425 | -0.22(-2.67%) |
Jun 08, 2012 | 8.327 | 8.340 | 8.081 | 8.087 | 4,637,038 | -0.39(-4.65%) |
Jun 07, 2012 | 8.869 | 8.931 | 8.457 | 8.481 | 3,065,050 | -0.22(-2.48%) |
Jun 06, 2012 | 8.518 | 8.795 | 8.494 | 8.697 | 4,264,346 | +0.20(+2.32%) |
Jun 05, 2012 | 8.167 | 8.512 | 8.161 | 8.500 | 3,459,175 | +0.33(+4.07%) |
Jun 04, 2012 | 8.272 | 8.309 | 8.007 | 8.167 | 4,123,329 | -0.06(-0.75%) |