Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.838 | 8.910 | 8.711 | 8.883 | 1,888,753 | +0.10(+1.13%) |
Aug 30, 2012 | 8.806 | 8.811 | 8.709 | 8.784 | 1,535,395 | -0.03(-0.38%) |
Aug 29, 2012 | 8.856 | 8.915 | 8.763 | 8.818 | 1,701,983 | +0.11(+1.25%) |
Aug 27, 2012 | 8.741 | 8.815 | 8.661 | 8.709 | 1,033,575 | -0.00(-0.05%) |
Aug 24, 2012 | 8.666 | 8.738 | 8.537 | 8.714 | 1,618,070 | +0.06(+0.68%) |
Aug 23, 2012 | 8.727 | 8.770 | 8.639 | 8.655 | 2,104,684 | -0.09(-1.09%) |
Aug 22, 2012 | 8.700 | 8.818 | 8.628 | 8.750 | 2,515,691 | -0.03(-0.39%) |
Aug 21, 2012 | 8.598 | 8.931 | 8.560 | 8.784 | 5,691,574 | +0.26(+3.11%) |
Aug 20, 2012 | 8.614 | 8.652 | 8.440 | 8.519 | 2,683,310 | -0.07(-0.79%) |
Aug 17, 2012 | 8.743 | 8.743 | 8.560 | 8.587 | 4,286,448 | -0.15(-1.68%) |
Aug 16, 2012 | 8.668 | 8.840 | 8.641 | 8.734 | 5,081,686 | +0.05(+0.52%) |
Aug 15, 2012 | 8.449 | 8.734 | 8.399 | 8.689 | 5,133,072 | +0.21(+2.45%) |
Aug 14, 2012 | 8.510 | 8.623 | 8.458 | 8.481 | 2,066,553 | -0.03(-0.39%) |
Aug 13, 2012 | 8.503 | 8.562 | 8.372 | 8.513 | 2,393,900 | -0.01(-0.09%) |
Aug 10, 2012 | 8.533 | 8.582 | 8.492 | 8.521 | 1,953,157 | -0.02(-0.26%) |
Aug 09, 2012 | 8.454 | 8.569 | 8.388 | 8.544 | 2,862,432 | +0.05(+0.56%) |
Aug 08, 2012 | 8.487 | 8.587 | 8.438 | 8.496 | 1,821,656 | -0.03(-0.32%) |
Aug 07, 2012 | 8.560 | 8.645 | 8.465 | 8.524 | 1,845,956 | -0.01(-0.13%) |
Aug 06, 2012 | 8.490 | 8.566 | 8.431 | 8.535 | 2,693,195 | +0.08(+0.99%) |
Aug 03, 2012 | 8.639 | 8.680 | 8.368 | 8.451 | 5,110,630 | -0.05(-0.53%) |
Aug 02, 2012 | 8.573 | 8.667 | 8.466 | 8.496 | 3,658,723 | -0.12(-1.44%) |
Aug 01, 2012 | 8.865 | 8.935 | 8.591 | 8.621 | 3,150,352 | -0.18(-2.03%) |
Jul 31, 2012 | 8.590 | 8.919 | 8.590 | 8.799 | 2,310,562 | -0.03(-0.33%) |
Jul 30, 2012 | 8.942 | 8.978 | 8.777 | 8.829 | 3,622,494 | -0.10(-1.09%) |
Jul 27, 2012 | 8.922 | 9.007 | 8.729 | 8.926 | 3,148,901 | +0.07(+0.82%) |
Jul 26, 2012 | 9.125 | 9.125 | 8.768 | 8.854 | 3,663,509 | -0.17(-1.85%) |
Jul 25, 2012 | 8.971 | 9.121 | 8.922 | 9.021 | 3,269,459 | +0.02(+0.28%) |
Jul 24, 2012 | 9.428 | 9.566 | 8.885 | 8.996 | 5,817,315 | -0.15(-1.68%) |
Jul 23, 2012 | 9.114 | 9.270 | 8.931 | 9.150 | 4,259,963 | -0.24(-2.55%) |
Jul 20, 2012 | 9.602 | 9.602 | 9.329 | 9.390 | 2,886,489 | -0.22(-2.33%) |
Jul 19, 2012 | 9.833 | 9.833 | 9.521 | 9.613 | 3,782,620 | -0.15(-1.51%) |
Jul 18, 2012 | 9.708 | 9.824 | 9.622 | 9.760 | 2,304,440 | +0.04(+0.44%) |
Jul 17, 2012 | 9.742 | 9.760 | 9.620 | 9.717 | 2,705,987 | +0.14(+1.51%) |
Jul 16, 2012 | 9.543 | 9.600 | 9.464 | 9.573 | 1,885,927 | +0.07(+0.76%) |
Jul 13, 2012 | 9.430 | 9.532 | 9.329 | 9.500 | 2,272,325 | +0.12(+1.33%) |
Jul 12, 2012 | 9.451 | 9.451 | 9.290 | 9.376 | 3,443,752 | -0.07(-0.79%) |
Jul 11, 2012 | 9.627 | 9.740 | 9.437 | 9.451 | 3,345,888 | -0.18(-1.90%) |
Jul 10, 2012 | 10.14 | 10.14 | 9.561 | 9.634 | 4,610,990 | -0.33(-3.36%) |
Jul 09, 2012 | 10.00 | 10.16 | 9.849 | 9.968 | 2,557,086 | -0.24(-2.33%) |
Jul 06, 2012 | 10.13 | 10.25 | 10.06 | 10.21 | 3,954,878 | +0.04(+0.35%) |
Jul 05, 2012 | 10.12 | 10.18 | 10.04 | 10.17 | 2,394,346 | +0.12(+1.17%) |
Jul 03, 2012 | 10.08 | 10.15 | 9.935 | 10.05 | 1,142,314 | -0.00(-0.04%) |
Jul 02, 2012 | 10.10 | 10.12 | 9.907 | 10.06 | 2,864,887 | -0.02(-0.25%) |
Jun 29, 2012 | 10.08 | 10.17 | 10.02 | 10.08 | 2,445,857 | +0.15(+1.53%) |
Jun 28, 2012 | 10.01 | 10.02 | 9.806 | 9.930 | 2,009,417 | -0.11(-1.13%) |
Jun 27, 2012 | 10.03 | 10.09 | 9.905 | 10.04 | 1,160,666 | +0.00(+0.02%) |
Jun 26, 2012 | 10.03 | 10.09 | 9.950 | 10.04 | 2,420,208 | -0.01(-0.07%) |
Jun 25, 2012 | 9.955 | 10.06 | 9.815 | 10.05 | 1,994,932 | -0.01(-0.13%) |
Jun 22, 2012 | 10.10 | 10.25 | 10.02 | 10.06 | 3,278,239 | -0.01(-0.11%) |
Jun 21, 2012 | 10.38 | 10.52 | 10.07 | 10.07 | 4,315,959 | -0.04(-0.38%) |
Jun 20, 2012 | 10.21 | 10.24 | 9.991 | 10.11 | 2,299,062 | -0.11(-1.04%) |
Jun 19, 2012 | 10.11 | 10.28 | 10.09 | 10.22 | 2,009,501 | +0.09(+0.94%) |
Jun 18, 2012 | 9.835 | 10.19 | 9.765 | 10.12 | 3,803,258 | +0.25(+2.54%) |
Jun 15, 2012 | 9.889 | 9.947 | 9.776 | 9.871 | 3,010,727 | -0.01(-0.07%) |
Jun 14, 2012 | 9.756 | 9.955 | 9.733 | 9.878 | 2,435,763 | +0.16(+1.65%) |
Jun 13, 2012 | 9.808 | 9.948 | 9.693 | 9.717 | 2,182,799 | -0.11(-1.15%) |
Jun 12, 2012 | 9.704 | 9.839 | 9.645 | 9.830 | 2,481,298 | +0.11(+1.16%) |
Jun 11, 2012 | 9.934 | 9.950 | 9.625 | 9.717 | 2,700,431 | -0.12(-1.24%) |
Jun 08, 2012 | 9.792 | 9.887 | 9.670 | 9.839 | 2,503,789 | +0.05(+0.51%) |
Jun 07, 2012 | 10.01 | 10.04 | 9.767 | 9.790 | 2,862,348 | -0.10(-1.01%) |
Jun 06, 2012 | 9.855 | 9.964 | 9.751 | 9.889 | 2,805,451 | +0.11(+1.11%) |
Jun 05, 2012 | 9.656 | 9.812 | 9.575 | 9.781 | 2,748,527 | +0.12(+1.19%) |
Jun 04, 2012 | 9.941 | 10.03 | 9.627 | 9.665 | 4,075,453 | -0.27(-2.73%) |