Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.745 | 9.958 | 9.639 | 9.772 | 4,262,249 | +0.15(+1.56%) |
Aug 30, 2012 | 9.497 | 9.674 | 9.382 | 9.621 | 3,597,663 | +0.03(+0.28%) |
Aug 29, 2012 | 9.524 | 9.657 | 9.489 | 9.595 | 2,935,117 | +0.07(+0.74%) |
Aug 27, 2012 | 9.763 | 9.807 | 9.471 | 9.524 | 4,460,339 | -0.22(-2.27%) |
Aug 24, 2012 | 9.418 | 9.754 | 9.391 | 9.745 | 4,519,152 | +0.27(+2.90%) |
Aug 23, 2012 | 9.506 | 9.719 | 9.409 | 9.471 | 4,070,401 | -0.04(-0.37%) |
Aug 22, 2012 | 9.373 | 9.683 | 9.294 | 9.506 | 6,851,895 | +0.26(+2.78%) |
Aug 21, 2012 | 9.444 | 9.586 | 9.152 | 9.250 | 4,168,977 | -0.12(-1.32%) |
Aug 20, 2012 | 9.736 | 9.736 | 9.338 | 9.373 | 4,535,244 | -0.40(-4.08%) |
Aug 17, 2012 | 9.727 | 9.896 | 9.524 | 9.772 | 5,133,521 | +0.13(+1.38%) |
Aug 16, 2012 | 9.152 | 9.714 | 9.108 | 9.639 | 6,859,389 | +0.50(+5.52%) |
Aug 15, 2012 | 9.232 | 9.400 | 8.887 | 9.134 | 6,963,875 | -0.11(-1.15%) |
Aug 14, 2012 | 9.320 | 9.515 | 9.188 | 9.241 | 3,874,573 | +0.01(+0.10%) |
Aug 13, 2012 | 9.152 | 9.294 | 9.019 | 9.232 | 2,860,023 | +0.08(+0.87%) |
Aug 10, 2012 | 9.480 | 9.480 | 9.117 | 9.152 | 3,686,196 | -0.35(-3.72%) |
Aug 09, 2012 | 9.223 | 9.657 | 9.196 | 9.506 | 8,674,349 | +0.57(+6.34%) |
Aug 08, 2012 | 8.630 | 8.993 | 8.541 | 8.940 | 3,808,244 | +0.28(+3.27%) |
Aug 07, 2012 | 8.444 | 8.727 | 8.285 | 8.656 | 4,435,185 | +0.23(+2.73%) |
Aug 06, 2012 | 8.240 | 8.479 | 8.223 | 8.426 | 3,439,866 | +0.26(+3.14%) |
Aug 03, 2012 | 8.462 | 8.497 | 8.134 | 8.170 | 5,027,285 | -0.13(-1.60%) |
Aug 02, 2012 | 8.143 | 8.364 | 8.063 | 8.302 | 5,301,840 | +0.16(+1.96%) |
Aug 01, 2012 | 8.285 | 8.338 | 8.002 | 8.143 | 4,997,443 | -0.04(-0.43%) |
Jul 31, 2012 | 8.479 | 8.515 | 8.143 | 8.179 | 4,524,816 | -0.21(-2.48%) |
Jul 30, 2012 | 8.643 | 8.793 | 8.307 | 8.387 | 2,960,868 | -0.27(-3.16%) |
Jul 27, 2012 | 8.625 | 8.819 | 8.338 | 8.660 | 4,118,076 | +0.11(+1.34%) |
Jul 26, 2012 | 8.422 | 8.625 | 8.369 | 8.545 | 5,567,540 | +0.33(+3.97%) |
Jul 25, 2012 | 8.616 | 8.722 | 8.131 | 8.219 | 5,959,417 | -0.28(-3.32%) |
Jul 24, 2012 | 9.022 | 9.075 | 8.387 | 8.501 | 7,059,800 | -0.47(-5.22%) |
Jul 23, 2012 | 8.590 | 8.996 | 8.484 | 8.969 | 7,204,210 | +0.31(+3.57%) |
Jul 20, 2012 | 8.422 | 8.881 | 8.422 | 8.660 | 4,909,108 | +0.15(+1.76%) |
Jul 19, 2012 | 8.748 | 8.793 | 8.289 | 8.510 | 5,959,161 | -0.22(-2.53%) |
Jul 18, 2012 | 8.819 | 9.004 | 8.643 | 8.731 | 6,088,383 | -0.05(-0.60%) |
Jul 17, 2012 | 8.934 | 9.031 | 8.766 | 8.784 | 5,784,178 | -0.25(-2.74%) |
Jul 16, 2012 | 8.960 | 9.119 | 8.837 | 9.031 | 3,306,577 | +0.03(+0.29%) |
Jul 13, 2012 | 8.960 | 9.243 | 8.925 | 9.004 | 6,763,666 | +0.17(+1.90%) |
Jul 12, 2012 | 8.404 | 9.004 | 8.113 | 8.837 | 12,966,388 | +0.32(+3.73%) |
Jul 11, 2012 | 8.890 | 8.960 | 8.484 | 8.519 | 7,422,856 | -0.34(-3.79%) |
Jul 10, 2012 | 9.366 | 9.499 | 8.731 | 8.854 | 9,563,744 | -0.46(-4.93%) |
Jul 09, 2012 | 9.110 | 9.411 | 9.013 | 9.313 | 6,814,712 | +0.15(+1.64%) |
Jul 06, 2012 | 8.899 | 9.261 | 8.828 | 9.163 | 5,065,783 | +0.12(+1.37%) |
Jul 05, 2012 | 8.651 | 9.230 | 8.563 | 9.040 | 12,008,491 | +0.38(+4.38%) |
Jul 03, 2012 | 8.537 | 8.784 | 8.404 | 8.660 | 5,582,755 | +0.12(+1.45%) |
Jul 02, 2012 | 8.651 | 8.669 | 8.378 | 8.537 | 9,358,124 | -0.11(-1.33%) |
Jun 29, 2012 | 8.051 | 8.890 | 7.901 | 8.651 | 30,620,762 | +0.97(+12.64%) |
Jun 28, 2012 | 7.663 | 7.848 | 7.424 | 7.680 | 10,622,981 | +0.08(+1.05%) |
Jun 27, 2012 | 7.530 | 7.813 | 7.468 | 7.601 | 8,907,493 | +0.22(+2.99%) |
Jun 26, 2012 | 7.301 | 7.513 | 7.221 | 7.380 | 8,633,996 | +0.19(+2.70%) |
Jun 25, 2012 | 7.115 | 7.283 | 6.948 | 7.186 | 4,931,875 | -0.04(-0.61%) |
Jun 22, 2012 | 7.036 | 7.248 | 6.930 | 7.230 | 4,111,206 | +0.26(+3.80%) |
Jun 21, 2012 | 7.424 | 7.459 | 6.886 | 6.965 | 7,028,636 | -0.44(-5.96%) |
Jun 20, 2012 | 7.504 | 7.548 | 7.257 | 7.407 | 5,894,525 | -0.12(-1.64%) |
Jun 19, 2012 | 7.407 | 7.777 | 7.398 | 7.530 | 5,810,001 | +0.19(+2.52%) |
Jun 18, 2012 | 7.027 | 7.380 | 6.965 | 7.345 | 6,215,914 | +0.28(+4.00%) |
Jun 15, 2012 | 6.824 | 7.071 | 6.753 | 7.062 | 5,831,126 | +0.27(+4.03%) |
Jun 14, 2012 | 6.409 | 6.912 | 6.347 | 6.789 | 6,629,960 | +0.39(+6.07%) |
Jun 13, 2012 | 6.374 | 6.603 | 6.268 | 6.400 | 4,527,174 | -0.02(-0.28%) |
Jun 12, 2012 | 6.233 | 6.444 | 6.206 | 6.418 | 3,316,496 | +0.19(+3.12%) |
Jun 11, 2012 | 6.692 | 6.771 | 6.180 | 6.224 | 8,308,028 | -0.56(-8.20%) |
Jun 08, 2012 | 6.550 | 6.833 | 6.471 | 6.780 | 4,232,422 | +0.18(+2.67%) |
Jun 07, 2012 | 6.524 | 6.771 | 6.409 | 6.603 | 6,847,481 | +0.19(+2.89%) |
Jun 06, 2012 | 6.109 | 6.436 | 6.074 | 6.418 | 7,624,696 | +0.44(+7.39%) |
Jun 05, 2012 | 5.747 | 6.021 | 5.747 | 5.977 | 3,700,854 | +0.21(+3.68%) |
Jun 04, 2012 | 6.038 | 6.100 | 5.703 | 5.765 | 7,085,206 | -0.36(-5.91%) |