Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.590 | 7.940 | 7.570 | 7.900 | 73,431 | +0.14(+1.80%) |
Aug 30, 2012 | 7.580 | 7.850 | 7.570 | 7.760 | 51,060 | +0.23(+3.05%) |
Aug 29, 2012 | 7.330 | 7.540 | 7.320 | 7.530 | 77,075 | +0.49(+6.96%) |
Aug 27, 2012 | 7.120 | 7.120 | 6.960 | 7.040 | 46,278 | -0.15(-2.09%) |
Aug 24, 2012 | 7.110 | 7.250 | 7.110 | 7.190 | 10,669 | +0.02(+0.28%) |
Aug 23, 2012 | 7.300 | 7.300 | 7.100 | 7.170 | 43,252 | -0.21(-2.85%) |
Aug 22, 2012 | 7.450 | 7.460 | 7.350 | 7.380 | 16,505 | -0.16(-2.12%) |
Aug 21, 2012 | 7.450 | 7.640 | 7.400 | 7.540 | 26,922 | -0.07(-0.92%) |
Aug 20, 2012 | 7.780 | 7.780 | 7.530 | 7.610 | 19,475 | -0.42(-5.23%) |
Aug 17, 2012 | 7.900 | 8.040 | 7.828 | 8.030 | 32,649 | +0.13(+1.65%) |
Aug 16, 2012 | 8.000 | 8.090 | 7.800 | 7.900 | 25,587 | +0.57(+7.78%) |
Aug 15, 2012 | 7.500 | 7.690 | 7.300 | 7.330 | 76,781 | -0.52(-6.62%) |
Aug 14, 2012 | 7.980 | 8.000 | 7.850 | 7.850 | 23,035 | -0.06(-0.76%) |
Aug 13, 2012 | 7.950 | 8.123 | 7.640 | 7.910 | 138,458 | -0.96(-10.82%) |
Aug 10, 2012 | 8.830 | 9.000 | 8.830 | 8.870 | 9,633 | +0.00(+0.00%) |
Aug 09, 2012 | 7.910 | 9.100 | 7.890 | 8.870 | 71,658 | -1.45(-14.05%) |
Aug 08, 2012 | 10.35 | 10.53 | 10.11 | 10.32 | 58,147 | +0.54(+5.52%) |
Aug 07, 2012 | 9.700 | 10.77 | 9.700 | 9.780 | 95,665 | +0.77(+8.55%) |
Aug 06, 2012 | 8.750 | 9.090 | 8.750 | 9.010 | 110,861 | -0.14(-1.53%) |
Aug 03, 2012 | 9.000 | 9.150 | 8.550 | 9.150 | 46 | +0.42(+4.85%) |
Aug 02, 2012 | 9.150 | 9.152 | 8.550 | 8.727 | 7,801 | -0.34(-3.74%) |
Aug 01, 2012 | 9.330 | 9.447 | 9.066 | 9.066 | 6,545 | -0.68(-7.02%) |
Jul 31, 2012 | 9.525 | 9.750 | 9.375 | 9.750 | 9,825 | +0.15(+1.58%) |
Jul 30, 2012 | 9.450 | 9.835 | 9.300 | 9.598 | 22,017 | +0.75(+8.48%) |
Jul 27, 2012 | 8.400 | 8.850 | 8.250 | 8.848 | 8,517 | +0.58(+7.00%) |
Jul 26, 2012 | 8.295 | 8.549 | 8.250 | 8.270 | 7,193 | +0.02(+0.20%) |
Jul 25, 2012 | 8.400 | 8.552 | 8.250 | 8.253 | 17,485 | -0.15(-1.75%) |
Jul 24, 2012 | 8.715 | 8.850 | 8.258 | 8.400 | 23,841 | -0.31(-3.61%) |
Jul 23, 2012 | 9.450 | 9.450 | 8.625 | 8.715 | 24,558 | -0.44(-4.75%) |
Jul 20, 2012 | 9.150 | 9.428 | 8.997 | 9.150 | 26,319 | -0.15(-1.61%) |
Jul 19, 2012 | 9.162 | 9.601 | 9.150 | 9.300 | 15,176 | +0.15(+1.64%) |
Jul 18, 2012 | 9.020 | 9.450 | 9.020 | 9.150 | 16,868 | -0.15(-1.61%) |
Jul 17, 2012 | 9.150 | 9.445 | 9.082 | 9.300 | 25,095 | +0.00(+0.00%) |
Jul 16, 2012 | 9.600 | 9.600 | 9.045 | 9.300 | 17,331 | -0.18(-1.90%) |
Jul 13, 2012 | 9.375 | 9.723 | 9.375 | 9.480 | 8,464 | +0.17(+1.77%) |
Jul 12, 2012 | 9.450 | 9.450 | 9.290 | 9.315 | 10,547 | -0.17(-1.82%) |
Jul 11, 2012 | 9.600 | 9.603 | 9.332 | 9.488 | 9,723 | -0.13(-1.33%) |
Jul 10, 2012 | 9.900 | 10.05 | 9.450 | 9.615 | 5,607 | -0.03(-0.28%) |
Jul 09, 2012 | 10.05 | 10.05 | 9.499 | 9.642 | 11,907 | -0.11(-1.11%) |
Jul 06, 2012 | 9.752 | 10.05 | 9.675 | 9.750 | 12,506 | -0.30(-2.99%) |
Jul 05, 2012 | 10.05 | 10.20 | 9.938 | 10.05 | 11,020 | -0.12(-1.18%) |
Jul 03, 2012 | 9.615 | 10.20 | 9.615 | 10.17 | 8,013 | +0.42(+4.31%) |
Jul 02, 2012 | 9.840 | 10.05 | 9.600 | 9.750 | 14,666 | -0.22(-2.26%) |
Jun 29, 2012 | 9.900 | 10.49 | 9.825 | 9.975 | 15,986 | +0.20(+1.99%) |
Jun 28, 2012 | 10.50 | 10.50 | 9.780 | 9.780 | 23,408 | -0.80(-7.56%) |
Jun 27, 2012 | 10.65 | 10.80 | 10.50 | 10.58 | 4,325 | -0.07(-0.66%) |
Jun 26, 2012 | 10.80 | 10.80 | 10.65 | 10.65 | 7,199 | -0.22(-2.07%) |
Jun 25, 2012 | 10.50 | 11.10 | 10.50 | 10.88 | 4,796 | -0.07(-0.68%) |
Jun 22, 2012 | 11.03 | 11.10 | 10.80 | 10.95 | 4,847 | +0.15(+1.39%) |
Jun 21, 2012 | 11.25 | 11.25 | 10.80 | 10.80 | 4,237 | -0.70(-6.08%) |
Jun 20, 2012 | 11.70 | 11.70 | 11.13 | 11.50 | 4,453 | -0.05(-0.44%) |
Jun 19, 2012 | 11.47 | 11.55 | 11.13 | 11.55 | 8,367 | +0.53(+4.79%) |
Jun 18, 2012 | 11.16 | 11.25 | 10.95 | 11.02 | 9,723 | -0.09(-0.85%) |
Jun 15, 2012 | 10.95 | 11.25 | 10.74 | 11.12 | 26,076 | +0.17(+1.52%) |
Jun 14, 2012 | 10.95 | 11.40 | 10.95 | 10.95 | 20,785 | -0.45(-3.95%) |
Jun 13, 2012 | 10.95 | 11.70 | 10.95 | 11.40 | 16,492 | -0.45(-3.80%) |
Jun 12, 2012 | 11.70 | 11.85 | 11.40 | 11.85 | 26,032 | -0.08(-0.63%) |
Jun 11, 2012 | 12.15 | 12.30 | 11.85 | 11.93 | 11,350 | -0.32(-2.61%) |
Jun 08, 2012 | 11.97 | 12.30 | 11.97 | 12.24 | 13,389 | +0.09(+0.78%) |
Jun 07, 2012 | 12.23 | 12.45 | 12.03 | 12.15 | 22,593 | +0.15(+1.25%) |
Jun 06, 2012 | 11.94 | 12.15 | 11.76 | 12.00 | 54,907 | +0.51(+4.43%) |
Jun 05, 2012 | 11.47 | 11.85 | 11.40 | 11.49 | 21,274 | +0.36(+3.23%) |
Jun 04, 2012 | 10.95 | 11.54 | 10.95 | 11.13 | 5,603 | -0.02(-0.20%) |