Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.375 | 9.375 | 9.152 | 9.152 | 1,197 | -0.34(-3.59%) |
Aug 30, 2012 | 9.356 | 9.541 | 8.509 | 9.492 | 3,987 | -0.21(-2.21%) |
Aug 29, 2012 | 9.298 | 9.706 | 9.249 | 9.706 | 1,315 | +0.00(+0.00%) |
Aug 27, 2012 | 9.551 | 9.736 | 9.492 | 9.706 | 4,540 | +0.15(+1.53%) |
Aug 24, 2012 | 9.541 | 9.736 | 9.541 | 9.560 | 2,567 | +0.05(+0.51%) |
Aug 23, 2012 | 9.967 | 9.967 | 9.512 | 9.512 | 5,809 | -0.37(-3.74%) |
Aug 22, 2012 | 9.906 | 9.930 | 9.737 | 9.882 | 821 | +0.10(+1.00%) |
Aug 21, 2012 | 9.891 | 9.979 | 9.745 | 9.784 | 6,059 | -0.16(-1.57%) |
Aug 20, 2012 | 9.969 | 10.22 | 9.741 | 9.940 | 14,592 | -0.27(-2.66%) |
Aug 17, 2012 | 9.414 | 10.21 | 9.307 | 10.21 | 12,562 | +0.95(+10.29%) |
Aug 16, 2012 | 8.782 | 9.483 | 8.578 | 9.259 | 9,573 | +0.47(+5.32%) |
Aug 15, 2012 | 8.782 | 8.859 | 8.519 | 8.791 | 12,293 | +0.03(+0.33%) |
Aug 14, 2012 | 8.528 | 9.434 | 8.509 | 8.762 | 8,325 | +0.25(+2.88%) |
Aug 13, 2012 | 8.519 | 8.519 | 8.353 | 8.517 | 8,554 | -0.00(-0.02%) |
Aug 10, 2012 | 8.032 | 8.519 | 8.032 | 8.519 | 7,523 | +0.45(+5.55%) |
Aug 09, 2012 | 8.081 | 8.129 | 8.024 | 8.071 | 19,341 | +0.04(+0.48%) |
Aug 08, 2012 | 7.954 | 8.081 | 7.915 | 8.032 | 11,914 | +0.15(+1.85%) |
Aug 07, 2012 | 7.886 | 7.886 | 7.847 | 7.886 | 2,883 | +0.10(+1.24%) |
Aug 06, 2012 | 7.886 | 7.886 | 7.789 | 7.790 | 3,102 | +0.00(+0.01%) |
Aug 03, 2012 | 7.876 | 7.876 | 7.789 | 7.789 | 986 | -0.05(-0.62%) |
Aug 02, 2012 | 7.779 | 7.837 | 7.778 | 7.837 | 11,044 | -0.01(-0.15%) |
Aug 01, 2012 | 7.886 | 7.886 | 7.789 | 7.849 | 5,696 | +0.08(+1.03%) |
Jul 31, 2012 | 7.865 | 7.867 | 7.720 | 7.769 | 9,833 | -0.09(-1.12%) |
Jul 30, 2012 | 7.555 | 7.886 | 7.555 | 7.857 | 9,173 | +0.09(+1.13%) |
Jul 27, 2012 | 7.798 | 7.798 | 7.594 | 7.769 | 4,238 | +0.08(+1.01%) |
Jul 26, 2012 | 7.847 | 7.847 | 7.594 | 7.691 | 7,217 | +0.05(+0.64%) |
Jul 25, 2012 | 7.642 | 7.789 | 7.399 | 7.642 | 5,341 | +0.05(+0.64%) |
Jul 24, 2012 | 7.516 | 7.594 | 7.399 | 7.594 | 1,951 | +0.05(+0.65%) |
Jul 23, 2012 | 7.487 | 7.594 | 7.350 | 7.545 | 32,031 | +0.03(+0.39%) |
Jul 20, 2012 | 7.613 | 7.691 | 7.409 | 7.516 | 9,638 | +0.17(+2.25%) |
Jul 19, 2012 | 6.533 | 7.935 | 6.533 | 7.350 | 41,417 | +0.98(+15.44%) |
Jul 18, 2012 | 6.289 | 6.367 | 6.289 | 6.367 | 366 | +0.04(+0.61%) |
Jul 17, 2012 | 6.328 | 6.328 | 6.328 | 6.328 | 1,678 | +0.00(+0.00%) |
Jul 16, 2012 | 6.338 | 6.540 | 6.328 | 6.328 | 9,667 | -0.01(-0.15%) |
Jul 13, 2012 | 6.338 | 6.338 | 6.338 | 6.338 | 308 | -0.02(-0.31%) |
Jul 11, 2012 | 6.426 | 6.357 | 6.357 | 6.357 | 1,232 | +0.02(+0.31%) |
Jul 10, 2012 | 6.338 | 6.572 | 6.328 | 6.338 | 3,389 | +0.01(+0.15%) |
Jul 09, 2012 | 6.357 | 6.357 | 6.328 | 6.328 | 8,331 | -0.05(-0.76%) |
Jul 06, 2012 | 6.377 | 6.377 | 6.377 | 6.377 | 102 | -0.06(-0.91%) |
Jul 05, 2012 | 6.620 | 6.620 | 6.435 | 6.435 | 2,356 | -0.27(-4.06%) |
Jul 03, 2012 | 6.494 | 6.708 | 6.494 | 6.708 | 399 | +0.24(+3.77%) |
Jul 02, 2012 | 6.523 | 6.523 | 6.464 | 6.464 | 1,281 | +0.07(+1.07%) |
Jun 29, 2012 | 6.328 | 6.669 | 6.328 | 6.396 | 2,710 | +0.11(+1.70%) |
Jun 28, 2012 | 6.640 | 6.640 | 6.270 | 6.289 | 17,769 | -0.39(-5.83%) |
Jun 27, 2012 | 6.591 | 6.757 | 6.591 | 6.679 | 3,901 | -0.08(-1.15%) |
Jun 26, 2012 | 6.396 | 6.757 | 6.396 | 6.757 | 6,158 | +0.43(+6.75%) |
Jun 25, 2012 | 6.231 | 6.377 | 6.231 | 6.329 | 3,490 | +0.00(+0.02%) |
Jun 22, 2012 | 6.328 | 6.426 | 6.328 | 6.328 | 2,372 | +0.00(+0.00%) |
Jun 21, 2012 | 6.260 | 6.591 | 6.260 | 6.328 | 4,414 | +0.00(+0.00%) |
Jun 20, 2012 | 6.279 | 6.377 | 6.232 | 6.328 | 9,930 | -0.05(-0.75%) |
Jun 19, 2012 | 6.134 | 6.376 | 6.133 | 6.376 | 43,849 | +0.24(+3.95%) |
Jun 18, 2012 | 6.309 | 6.318 | 6.036 | 6.133 | 9,216 | -0.18(-2.78%) |
Jun 15, 2012 | 6.396 | 6.483 | 6.104 | 6.309 | 3,892 | -0.02(-0.37%) |
Jun 14, 2012 | 6.396 | 6.416 | 6.332 | 6.332 | 1,195 | +0.00(+0.06%) |
Jun 13, 2012 | 6.367 | 6.513 | 6.114 | 6.328 | 4,645 | +0.00(+0.00%) |
Jun 12, 2012 | 6.338 | 6.406 | 6.328 | 6.328 | 2,542 | +0.00(+0.00%) |
Jun 11, 2012 | 6.455 | 6.815 | 6.328 | 6.328 | 5,418 | +0.08(+1.25%) |
Jun 08, 2012 | 6.075 | 6.328 | 6.065 | 6.250 | 5,429 | -0.18(-2.73%) |
Jun 07, 2012 | 6.513 | 6.513 | 6.426 | 6.426 | 616 | -0.15(-2.22%) |
Jun 06, 2012 | 6.348 | 6.572 | 6.348 | 6.572 | 308 | +0.24(+3.85%) |
Jun 05, 2012 | 6.328 | 6.328 | 6.328 | 6.328 | 821 | +0.00(+0.00%) |
Jun 04, 2012 | 6.260 | 6.348 | 6.231 | 6.328 | 10,595 | -0.05(-0.76%) |