Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.15 | 10.30 | 10.04 | 10.27 | 12,903 | +0.19(+1.90%) |
Aug 30, 2012 | 9.796 | 10.12 | 9.796 | 10.07 | 7,617 | +0.27(+2.76%) |
Aug 29, 2012 | 10.26 | 10.27 | 9.756 | 9.804 | 25,983 | -0.19(-1.91%) |
Aug 27, 2012 | 9.979 | 10.05 | 9.916 | 9.995 | 14,014 | -0.03(-0.32%) |
Aug 24, 2012 | 9.772 | 10.15 | 9.740 | 10.03 | 14,422 | +0.25(+2.52%) |
Aug 23, 2012 | 9.541 | 10.02 | 9.358 | 9.780 | 41,300 | +0.29(+3.11%) |
Aug 22, 2012 | 9.764 | 9.764 | 9.358 | 9.486 | 43,074 | -0.26(-2.70%) |
Aug 21, 2012 | 10.02 | 10.21 | 9.549 | 9.748 | 18,160 | -0.27(-2.70%) |
Aug 20, 2012 | 10.04 | 10.08 | 9.844 | 10.02 | 17,604 | +0.04(+0.40%) |
Aug 17, 2012 | 9.764 | 9.987 | 9.682 | 9.979 | 20,699 | +0.17(+1.70%) |
Aug 16, 2012 | 9.494 | 9.828 | 9.350 | 9.812 | 14,234 | +0.29(+3.10%) |
Aug 15, 2012 | 9.470 | 9.533 | 9.446 | 9.517 | 16,622 | +0.01(+0.08%) |
Aug 14, 2012 | 9.517 | 9.589 | 9.494 | 9.509 | 12,321 | -0.03(-0.33%) |
Aug 13, 2012 | 9.565 | 9.748 | 9.509 | 9.541 | 7,512 | -0.03(-0.33%) |
Aug 10, 2012 | 9.454 | 9.884 | 9.239 | 9.573 | 46,686 | +0.13(+1.35%) |
Aug 09, 2012 | 9.079 | 9.669 | 9.036 | 9.446 | 45,145 | +0.30(+3.31%) |
Aug 08, 2012 | 8.809 | 9.310 | 8.729 | 9.143 | 23,318 | +0.27(+3.05%) |
Aug 07, 2012 | 8.817 | 8.872 | 8.689 | 8.872 | 24,112 | +0.04(+0.45%) |
Aug 06, 2012 | 8.737 | 8.872 | 8.586 | 8.832 | 25,222 | +0.07(+0.82%) |
Aug 03, 2012 | 8.753 | 8.809 | 8.554 | 8.761 | 29,571 | +0.14(+1.57%) |
Aug 02, 2012 | 8.394 | 8.681 | 8.394 | 8.625 | 19,771 | +0.25(+2.95%) |
Aug 01, 2012 | 8.578 | 8.586 | 8.379 | 8.379 | 64,032 | -0.21(-2.41%) |
Jul 31, 2012 | 8.681 | 8.809 | 8.562 | 8.586 | 25,812 | -0.14(-1.55%) |
Jul 30, 2012 | 8.825 | 8.856 | 8.721 | 8.721 | 17,416 | -0.11(-1.26%) |
Jul 27, 2012 | 8.896 | 8.896 | 8.721 | 8.832 | 37,145 | -0.02(-0.27%) |
Jul 26, 2012 | 8.777 | 8.960 | 8.721 | 8.856 | 49,555 | +0.15(+1.74%) |
Jul 25, 2012 | 8.530 | 8.769 | 8.530 | 8.705 | 19,157 | +0.25(+2.92%) |
Jul 24, 2012 | 8.697 | 8.697 | 8.418 | 8.458 | 28,917 | -0.18(-2.03%) |
Jul 23, 2012 | 8.960 | 9.119 | 8.617 | 8.633 | 48,008 | -0.33(-3.64%) |
Jul 20, 2012 | 9.040 | 9.191 | 8.904 | 8.960 | 33,014 | -0.11(-1.23%) |
Jul 19, 2012 | 9.159 | 9.223 | 9.071 | 9.071 | 32,302 | -0.07(-0.78%) |
Jul 18, 2012 | 9.239 | 9.239 | 9.095 | 9.143 | 20,119 | -0.10(-1.03%) |
Jul 17, 2012 | 9.342 | 9.350 | 9.167 | 9.239 | 49,428 | -0.08(-0.85%) |
Jul 16, 2012 | 9.517 | 9.517 | 9.318 | 9.318 | 21,706 | -0.18(-1.93%) |
Jul 13, 2012 | 9.079 | 9.502 | 9.079 | 9.502 | 41,650 | +0.42(+4.65%) |
Jul 12, 2012 | 9.024 | 9.199 | 8.888 | 9.079 | 43,214 | -0.16(-1.72%) |
Jul 11, 2012 | 9.302 | 9.326 | 9.063 | 9.239 | 49,651 | -0.03(-0.34%) |
Jul 10, 2012 | 9.279 | 9.279 | 9.159 | 9.271 | 52,507 | -0.02(-0.17%) |
Jul 09, 2012 | 9.541 | 9.541 | 9.159 | 9.286 | 99,042 | -0.01(-0.09%) |
Jul 06, 2012 | 10.35 | 10.35 | 9.095 | 9.294 | 203,236 | -1.93(-17.18%) |
Jul 05, 2012 | 11.13 | 11.45 | 11.13 | 11.22 | 42,712 | +0.02(+0.14%) |
Jul 03, 2012 | 11.10 | 11.21 | 11.02 | 11.21 | 37,562 | +0.14(+1.30%) |
Jul 02, 2012 | 10.63 | 11.15 | 10.59 | 11.06 | 82,033 | +0.42(+3.97%) |
Jun 29, 2012 | 10.63 | 10.64 | 10.44 | 10.64 | 62,249 | +0.14(+1.29%) |
Jun 28, 2012 | 10.49 | 10.57 | 10.10 | 10.51 | 64,784 | -0.05(-0.45%) |
Jun 27, 2012 | 10.58 | 10.63 | 10.48 | 10.55 | 97,702 | -0.04(-0.38%) |
Jun 26, 2012 | 10.37 | 10.63 | 10.29 | 10.59 | 90,830 | +0.27(+2.62%) |
Jun 25, 2012 | 10.38 | 10.43 | 10.16 | 10.32 | 94,661 | -0.03(-0.31%) |
Jun 22, 2012 | 10.32 | 10.35 | 10.06 | 10.35 | 2,009,554 | -0.03(-0.31%) |
Jun 21, 2012 | 10.29 | 10.47 | 10.07 | 10.39 | 154,260 | +0.04(+0.39%) |
Jun 20, 2012 | 10.23 | 10.35 | 10.07 | 10.35 | 76,236 | +0.06(+0.54%) |
Jun 19, 2012 | 10.04 | 10.35 | 10.04 | 10.29 | 72,407 | +0.22(+2.14%) |
Jun 18, 2012 | 9.812 | 10.12 | 9.764 | 10.07 | 74,526 | +0.33(+3.35%) |
Jun 15, 2012 | 9.940 | 9.940 | 9.748 | 9.748 | 84,526 | -0.18(-1.84%) |
Jun 14, 2012 | 9.868 | 10.02 | 9.697 | 9.932 | 118,218 | +0.14(+1.38%) |
Jun 13, 2012 | 9.788 | 9.916 | 9.589 | 9.796 | 71,559 | +0.08(+0.82%) |
Jun 12, 2012 | 9.677 | 9.916 | 9.549 | 9.717 | 31,252 | +0.13(+1.33%) |
Jun 11, 2012 | 9.979 | 10.06 | 9.565 | 9.589 | 53,866 | -0.45(-4.52%) |
Jun 08, 2012 | 9.955 | 10.11 | 9.709 | 10.04 | 82,298 | -0.02(-0.24%) |
Jun 07, 2012 | 10.11 | 10.11 | 9.808 | 10.07 | 44,324 | -0.02(-0.16%) |
Jun 06, 2012 | 10.19 | 10.19 | 9.916 | 10.08 | 60,449 | +0.02(+0.24%) |
Jun 05, 2012 | 9.995 | 10.18 | 9.812 | 10.06 | 32,627 | +0.13(+1.28%) |
Jun 04, 2012 | 9.979 | 10.19 | 9.764 | 9.932 | 28,823 | -0.04(-0.40%) |