Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.072 | 9.324 | 8.417 | 8.417 | 2,819 | -0.66(-7.22%) |
Aug 30, 2012 | 8.870 | 9.122 | 8.820 | 9.072 | 695 | -0.05(-0.55%) |
Aug 29, 2012 | 8.719 | 9.122 | 8.719 | 9.122 | 1,301 | +0.66(+7.74%) |
Aug 27, 2012 | 8.518 | 8.568 | 8.014 | 8.467 | 2,282 | -0.05(-0.59%) |
Aug 24, 2012 | 7.913 | 8.518 | 7.913 | 8.518 | 478 | +0.30(+3.68%) |
Aug 23, 2012 | 8.114 | 8.215 | 7.974 | 8.215 | 809 | +0.05(+0.62%) |
Aug 22, 2012 | 7.913 | 8.165 | 7.907 | 8.165 | 373 | +0.10(+1.25%) |
Aug 21, 2012 | 8.058 | 8.064 | 8.000 | 8.064 | 549 | -0.05(-0.62%) |
Aug 20, 2012 | 7.812 | 8.114 | 7.812 | 8.114 | 483 | +0.15(+1.90%) |
Aug 17, 2012 | 7.963 | 8.190 | 7.837 | 7.963 | 1,553 | -0.20(-2.47%) |
Aug 16, 2012 | 7.963 | 8.165 | 7.762 | 8.165 | 3,029 | +0.15(+1.89%) |
Aug 15, 2012 | 8.064 | 8.114 | 7.762 | 8.014 | 762 | -0.15(-1.85%) |
Aug 14, 2012 | 8.165 | 8.165 | 7.913 | 8.165 | 1,924 | +0.20(+2.53%) |
Aug 13, 2012 | 8.165 | 8.165 | 7.913 | 7.963 | 2,837 | +0.00(+0.00%) |
Aug 10, 2012 | 8.014 | 8.264 | 7.918 | 7.963 | 1,643 | -0.20(-2.47%) |
Aug 09, 2012 | 7.812 | 8.165 | 7.762 | 8.165 | 1,486 | +0.35(+4.52%) |
Aug 08, 2012 | 7.963 | 8.064 | 7.812 | 7.812 | 7,817 | -0.26(-3.19%) |
Aug 07, 2012 | 8.165 | 8.215 | 8.063 | 8.070 | 3,319 | -0.20(-2.37%) |
Aug 06, 2012 | 8.316 | 8.467 | 7.812 | 8.266 | 6,049 | -0.04(-0.54%) |
Aug 03, 2012 | 8.165 | 8.316 | 8.064 | 8.310 | 1,151 | -0.24(-2.78%) |
Aug 02, 2012 | 8.467 | 8.568 | 8.467 | 8.548 | 1,061 | -0.02(-0.24%) |
Aug 01, 2012 | 8.518 | 8.608 | 8.518 | 8.568 | 2,103 | -0.10(-1.16%) |
Jul 31, 2012 | 8.518 | 8.820 | 8.417 | 8.669 | 376 | +0.10(+1.18%) |
Jul 30, 2012 | 8.669 | 8.669 | 8.467 | 8.568 | 908 | +0.00(+0.00%) |
Jul 27, 2012 | 8.568 | 8.921 | 8.266 | 8.568 | 4,731 | -0.30(-3.41%) |
Jul 26, 2012 | 8.971 | 8.971 | 8.266 | 8.870 | 5,589 | -0.55(-5.88%) |
Jul 25, 2012 | 9.223 | 9.576 | 8.870 | 9.425 | 1,356 | +0.15(+1.63%) |
Jul 24, 2012 | 9.223 | 9.274 | 9.223 | 9.274 | 317 | -0.20(-2.13%) |
Jul 23, 2012 | 9.072 | 9.475 | 9.072 | 9.475 | 2,709 | +0.20(+2.17%) |
Jul 20, 2012 | 9.274 | 9.274 | 9.173 | 9.274 | 1,253 | -0.20(-2.13%) |
Jul 19, 2012 | 9.324 | 9.677 | 9.122 | 9.475 | 3,213 | +0.20(+2.17%) |
Jul 18, 2012 | 9.223 | 9.526 | 9.218 | 9.274 | 2,410 | -0.05(-0.54%) |
Jul 17, 2012 | 9.626 | 9.626 | 9.072 | 9.324 | 1,914 | -0.30(-3.14%) |
Jul 16, 2012 | 9.173 | 9.677 | 9.072 | 9.626 | 4,317 | +0.30(+3.24%) |
Jul 13, 2012 | 9.374 | 9.374 | 9.022 | 9.324 | 615 | +0.10(+1.09%) |
Jul 12, 2012 | 9.122 | 9.374 | 8.971 | 9.223 | 7,347 | +0.10(+1.10%) |
Jul 11, 2012 | 9.374 | 9.374 | 8.820 | 9.122 | 3,069 | +0.05(+0.56%) |
Jul 10, 2012 | 9.425 | 9.425 | 9.072 | 9.072 | 4,384 | -0.10(-1.10%) |
Jul 09, 2012 | 9.122 | 9.425 | 9.122 | 9.173 | 138 | -0.30(-3.19%) |
Jul 06, 2012 | 9.475 | 9.526 | 9.223 | 9.475 | 535 | +0.05(+0.54%) |
Jul 05, 2012 | 9.223 | 9.425 | 9.223 | 9.424 | 242 | +0.10(+1.08%) |
Jul 03, 2012 | 9.223 | 9.475 | 9.223 | 9.324 | 1,130 | +0.15(+1.65%) |
Jul 02, 2012 | 9.149 | 9.475 | 9.149 | 9.173 | 595 | -0.25(-2.67%) |
Jun 29, 2012 | 9.122 | 9.475 | 9.122 | 9.425 | 2,054 | +0.25(+2.75%) |
Jun 28, 2012 | 9.173 | 9.173 | 8.921 | 9.173 | 277 | -0.05(-0.55%) |
Jun 27, 2012 | 9.072 | 9.223 | 9.072 | 9.223 | 208 | +0.05(+0.55%) |
Jun 26, 2012 | 8.870 | 9.223 | 8.870 | 9.173 | 1,647 | +0.30(+3.41%) |
Jun 25, 2012 | 8.568 | 9.178 | 8.568 | 8.870 | 3,940 | +0.25(+2.92%) |
Jun 22, 2012 | 9.778 | 9.778 | 8.618 | 8.618 | 16,274 | -1.11(-11.40%) |
Jun 21, 2012 | 9.626 | 9.778 | 9.425 | 9.727 | 390 | -0.05(-0.52%) |
Jun 20, 2012 | 9.425 | 9.778 | 9.022 | 9.778 | 2,824 | +0.20(+2.11%) |
Jun 19, 2012 | 9.777 | 9.778 | 9.072 | 9.576 | 2,178 | -0.25(-2.56%) |
Jun 18, 2012 | 9.425 | 9.878 | 9.374 | 9.828 | 479 | +0.05(+0.52%) |
Jun 15, 2012 | 9.425 | 9.778 | 9.374 | 9.778 | 1,526 | +0.00(+0.00%) |
Jun 14, 2012 | 9.374 | 9.778 | 9.374 | 9.778 | 1,952 | +0.25(+2.65%) |
Jun 13, 2012 | 9.324 | 9.576 | 9.165 | 9.526 | 1,339 | +0.10(+1.07%) |
Jun 12, 2012 | 9.576 | 9.576 | 9.223 | 9.425 | 703 | -0.20(-2.09%) |
Jun 11, 2012 | 9.576 | 9.828 | 9.526 | 9.626 | 2,500 | -0.10(-1.04%) |
Jun 08, 2012 | 9.777 | 9.778 | 9.324 | 9.727 | 1,227 | -0.05(-0.52%) |
Jun 07, 2012 | 9.727 | 9.828 | 9.374 | 9.778 | 863 | +0.00(+0.00%) |
Jun 06, 2012 | 9.375 | 9.778 | 9.324 | 9.778 | 1,912 | +0.45(+4.86%) |
Jun 05, 2012 | 9.374 | 9.374 | 9.324 | 9.324 | 498 | +0.45(+5.11%) |
Jun 04, 2012 | 9.677 | 9.778 | 8.870 | 8.870 | 10,886 | -0.91(-9.28%) |