Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.704 | 9.859 | 9.674 | 9.796 | 13,062,192 | +0.18(+1.92%) |
Aug 30, 2012 | 9.729 | 9.744 | 9.595 | 9.612 | 11,848,104 | -0.19(-1.97%) |
Aug 29, 2012 | 9.746 | 9.855 | 9.654 | 9.804 | 11,501,204 | +0.07(+0.69%) |
Aug 27, 2012 | 9.880 | 9.888 | 9.712 | 9.737 | 15,274,711 | -0.13(-1.27%) |
Aug 24, 2012 | 9.830 | 9.888 | 9.771 | 9.863 | 13,098,388 | -0.02(-0.21%) |
Aug 23, 2012 | 9.855 | 9.930 | 9.788 | 9.884 | 12,823,325 | +0.01(+0.13%) |
Aug 22, 2012 | 9.888 | 9.964 | 9.821 | 9.871 | 15,716,884 | +0.00(+0.00%) |
Aug 21, 2012 | 9.964 | 10.05 | 9.830 | 9.871 | 14,849,188 | -0.08(-0.84%) |
Aug 20, 2012 | 9.947 | 9.997 | 9.880 | 9.955 | 13,498,277 | -0.02(-0.25%) |
Aug 17, 2012 | 9.964 | 9.980 | 9.830 | 9.980 | 14,377,728 | +0.02(+0.17%) |
Aug 16, 2012 | 9.431 | 10.02 | 9.398 | 9.964 | 31,154,724 | +0.15(+1.53%) |
Aug 15, 2012 | 9.756 | 9.905 | 9.747 | 9.814 | 11,118,429 | +0.07(+0.77%) |
Aug 14, 2012 | 9.897 | 9.939 | 9.714 | 9.739 | 10,856,921 | -0.08(-0.85%) |
Aug 13, 2012 | 9.905 | 9.939 | 9.781 | 9.822 | 10,306,504 | -0.12(-1.17%) |
Aug 10, 2012 | 9.880 | 9.955 | 9.814 | 9.939 | 9,360,919 | +0.05(+0.50%) |
Aug 09, 2012 | 9.897 | 9.980 | 9.855 | 9.889 | 14,185,612 | -0.02(-0.25%) |
Aug 08, 2012 | 9.781 | 9.947 | 9.739 | 9.914 | 10,764,605 | +0.04(+0.42%) |
Aug 07, 2012 | 9.639 | 9.889 | 9.523 | 9.872 | 24,600,170 | +0.49(+5.23%) |
Aug 06, 2012 | 9.390 | 9.539 | 9.356 | 9.381 | 14,213,430 | +0.05(+0.53%) |
Aug 03, 2012 | 9.207 | 9.356 | 9.148 | 9.331 | 10,217,997 | +0.25(+2.75%) |
Aug 02, 2012 | 8.966 | 9.234 | 8.916 | 9.082 | 14,273,864 | +0.00(+0.00%) |
Aug 01, 2012 | 9.099 | 9.132 | 8.974 | 9.082 | 12,371,302 | +0.02(+0.28%) |
Jul 31, 2012 | 9.024 | 9.157 | 9.015 | 9.057 | 11,337,069 | +0.06(+0.65%) |
Jul 30, 2012 | 9.115 | 9.148 | 8.957 | 8.999 | 15,487,492 | -0.06(-0.69%) |
Jul 27, 2012 | 8.916 | 9.099 | 8.824 | 9.061 | 13,097,597 | +0.21(+2.40%) |
Jul 26, 2012 | 8.899 | 8.970 | 8.741 | 8.849 | 13,867,845 | +0.14(+1.62%) |
Jul 25, 2012 | 8.658 | 8.866 | 8.633 | 8.708 | 18,210,390 | +0.07(+0.87%) |
Jul 24, 2012 | 8.699 | 8.733 | 8.533 | 8.633 | 12,418,221 | -0.09(-1.05%) |
Jul 23, 2012 | 8.583 | 8.774 | 8.496 | 8.724 | 13,138,782 | -0.02(-0.19%) |
Jul 20, 2012 | 8.882 | 8.924 | 8.699 | 8.741 | 14,143,915 | -0.15(-1.73%) |
Jul 19, 2012 | 8.891 | 9.015 | 8.791 | 8.895 | 15,583,278 | +0.01(+0.14%) |
Jul 18, 2012 | 8.600 | 8.891 | 8.600 | 8.882 | 13,498,952 | +0.24(+2.79%) |
Jul 17, 2012 | 8.666 | 8.708 | 8.525 | 8.641 | 12,724,374 | +0.01(+0.14%) |
Jul 16, 2012 | 8.716 | 8.716 | 8.575 | 8.629 | 9,533,831 | -0.09(-1.00%) |
Jul 13, 2012 | 8.625 | 8.749 | 8.608 | 8.716 | 12,577,560 | +0.09(+1.06%) |
Jul 12, 2012 | 8.708 | 8.737 | 8.558 | 8.625 | 17,212,536 | -0.17(-1.89%) |
Jul 11, 2012 | 8.857 | 8.895 | 8.741 | 8.791 | 13,076,289 | -0.12(-1.31%) |
Jul 10, 2012 | 8.741 | 9.090 | 8.649 | 8.907 | 27,669,266 | -0.25(-2.72%) |
Jul 09, 2012 | 9.190 | 9.240 | 9.090 | 9.157 | 11,742,684 | -0.02(-0.27%) |
Jul 06, 2012 | 9.365 | 9.365 | 9.115 | 9.182 | 15,310,660 | -0.23(-2.47%) |
Jul 05, 2012 | 9.489 | 9.556 | 9.356 | 9.415 | 14,348,707 | -0.12(-1.31%) |
Jul 03, 2012 | 9.356 | 9.539 | 9.340 | 9.539 | 5,424,831 | +0.16(+1.68%) |
Jul 02, 2012 | 9.514 | 9.523 | 9.323 | 9.381 | 10,731,701 | -0.14(-1.44%) |
Jun 29, 2012 | 9.394 | 9.539 | 9.365 | 9.519 | 13,771,219 | +0.30(+3.20%) |
Jun 28, 2012 | 9.165 | 9.240 | 9.082 | 9.223 | 12,532,616 | -0.03(-0.36%) |
Jun 27, 2012 | 9.182 | 9.311 | 9.140 | 9.257 | 9,798,176 | +0.12(+1.32%) |
Jun 26, 2012 | 9.099 | 9.198 | 9.074 | 9.136 | 14,129,856 | +0.04(+0.46%) |
Jun 25, 2012 | 9.248 | 9.257 | 9.065 | 9.094 | 16,714,906 | -0.25(-2.67%) |
Jun 22, 2012 | 9.348 | 9.415 | 9.265 | 9.344 | 28,542,058 | +0.05(+0.58%) |
Jun 21, 2012 | 9.573 | 9.731 | 9.257 | 9.290 | 22,092,616 | -0.32(-3.29%) |
Jun 20, 2012 | 9.531 | 9.635 | 9.465 | 9.606 | 27,827,454 | +0.31(+3.36%) |
Jun 19, 2012 | 9.198 | 9.356 | 9.148 | 9.294 | 14,076,525 | +0.15(+1.59%) |
Jun 18, 2012 | 9.099 | 9.198 | 9.074 | 9.148 | 13,756,096 | +0.01(+0.09%) |
Jun 15, 2012 | 9.007 | 9.165 | 8.874 | 9.140 | 22,726,028 | +0.17(+1.95%) |
Jun 14, 2012 | 8.966 | 9.015 | 8.857 | 8.966 | 16,079,922 | +0.02(+0.19%) |
Jun 13, 2012 | 8.974 | 9.099 | 8.916 | 8.949 | 14,897,994 | -0.06(-0.65%) |
Jun 12, 2012 | 8.824 | 9.024 | 8.799 | 9.007 | 16,039,893 | +0.20(+2.31%) |
Jun 11, 2012 | 9.065 | 9.065 | 8.799 | 8.803 | 14,002,662 | -0.15(-1.63%) |
Jun 08, 2012 | 8.807 | 8.981 | 8.783 | 8.949 | 14,145,529 | +0.12(+1.41%) |
Jun 07, 2012 | 8.957 | 8.982 | 8.791 | 8.824 | 20,860,478 | -0.03(-0.33%) |
Jun 06, 2012 | 8.641 | 8.874 | 8.641 | 8.853 | 19,487,790 | +0.30(+3.50%) |
Jun 05, 2012 | 8.367 | 8.583 | 8.367 | 8.554 | 19,704,872 | +0.15(+1.83%) |
Jun 04, 2012 | 8.383 | 8.450 | 8.304 | 8.400 | 17,989,484 | +0.08(+0.95%) |