Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.953 | 9.029 | 8.885 | 8.885 | 17,619 | -0.03(-0.34%) |
Aug 30, 2012 | 8.938 | 8.938 | 8.817 | 8.915 | 2,069 | +0.03(+0.34%) |
Aug 29, 2012 | 8.877 | 8.961 | 8.855 | 8.885 | 7,019 | +0.08(+0.95%) |
Aug 27, 2012 | 8.710 | 8.893 | 8.710 | 8.802 | 5,896 | +0.06(+0.69%) |
Aug 24, 2012 | 8.635 | 8.786 | 8.635 | 8.741 | 8,407 | +0.11(+1.23%) |
Aug 23, 2012 | 8.756 | 8.832 | 8.635 | 8.635 | 7,978 | -0.15(-1.73%) |
Aug 22, 2012 | 8.703 | 8.991 | 8.627 | 8.786 | 9,332 | +0.07(+0.78%) |
Aug 21, 2012 | 8.650 | 8.802 | 8.597 | 8.718 | 19,128 | +0.18(+2.13%) |
Aug 20, 2012 | 8.468 | 8.900 | 8.468 | 8.536 | 48,935 | -0.05(-0.62%) |
Aug 17, 2012 | 8.536 | 8.650 | 8.498 | 8.589 | 7,619 | +0.05(+0.62%) |
Aug 16, 2012 | 8.407 | 8.635 | 8.407 | 8.536 | 5,366 | +0.00(+0.00%) |
Aug 15, 2012 | 8.339 | 8.642 | 8.324 | 8.536 | 13,041 | +0.37(+4.55%) |
Aug 14, 2012 | 8.551 | 8.551 | 8.149 | 8.164 | 18,834 | -0.30(-3.50%) |
Aug 13, 2012 | 8.612 | 8.612 | 8.435 | 8.460 | 8,274 | -0.16(-1.85%) |
Aug 10, 2012 | 8.703 | 9.029 | 8.498 | 8.619 | 11,670 | -0.08(-0.96%) |
Aug 09, 2012 | 8.703 | 8.915 | 8.650 | 8.703 | 6,739 | +0.05(+0.53%) |
Aug 08, 2012 | 8.839 | 8.877 | 8.657 | 8.657 | 9,124 | -0.19(-2.14%) |
Aug 07, 2012 | 8.741 | 9.029 | 8.741 | 8.847 | 29,605 | +0.08(+0.95%) |
Aug 06, 2012 | 8.733 | 8.817 | 8.733 | 8.764 | 2,862 | -0.05(-0.52%) |
Aug 03, 2012 | 8.673 | 8.809 | 8.650 | 8.809 | 3,911 | +0.17(+2.02%) |
Aug 02, 2012 | 8.665 | 8.949 | 8.619 | 8.635 | 5,773 | +0.00(+0.00%) |
Aug 01, 2012 | 8.710 | 8.710 | 8.627 | 8.635 | 2,865 | -0.08(-0.87%) |
Jul 31, 2012 | 8.870 | 8.870 | 8.619 | 8.710 | 15,561 | -0.18(-2.05%) |
Jul 30, 2012 | 8.665 | 8.980 | 8.665 | 8.893 | 14,331 | +0.02(+0.17%) |
Jul 27, 2012 | 8.984 | 8.984 | 8.650 | 8.877 | 19,814 | -0.11(-1.18%) |
Jul 26, 2012 | 9.257 | 9.257 | 8.786 | 8.984 | 39,601 | -0.28(-3.03%) |
Jul 25, 2012 | 9.583 | 9.674 | 9.105 | 9.264 | 81,554 | -1.22(-11.65%) |
Jul 24, 2012 | 10.58 | 10.60 | 10.36 | 10.49 | 58,416 | +0.12(+1.17%) |
Jul 23, 2012 | 10.48 | 10.62 | 10.24 | 10.36 | 51,477 | -0.26(-2.43%) |
Jul 20, 2012 | 10.65 | 10.66 | 10.58 | 10.62 | 12,859 | -0.02(-0.14%) |
Jul 19, 2012 | 10.67 | 10.77 | 10.62 | 10.64 | 17,416 | +0.05(+0.50%) |
Jul 18, 2012 | 10.53 | 10.63 | 10.40 | 10.58 | 18,257 | +0.08(+0.72%) |
Jul 17, 2012 | 10.39 | 10.53 | 10.31 | 10.51 | 7,284 | +0.09(+0.87%) |
Jul 16, 2012 | 10.29 | 10.42 | 10.27 | 10.42 | 7,580 | +0.16(+1.55%) |
Jul 13, 2012 | 10.19 | 10.33 | 10.19 | 10.26 | 4,944 | +0.00(+0.00%) |
Jul 12, 2012 | 10.12 | 10.26 | 10.02 | 10.26 | 4,825 | +0.08(+0.82%) |
Jul 11, 2012 | 9.978 | 10.27 | 9.978 | 10.17 | 6,269 | +0.24(+2.37%) |
Jul 10, 2012 | 10.24 | 10.30 | 9.933 | 9.940 | 46,323 | -0.04(-0.38%) |
Jul 09, 2012 | 9.940 | 10.05 | 9.902 | 9.978 | 10,307 | -0.01(-0.08%) |
Jul 06, 2012 | 10.14 | 10.18 | 9.940 | 9.985 | 5,548 | -0.13(-1.28%) |
Jul 05, 2012 | 10.18 | 10.21 | 10.11 | 10.11 | 3,122 | -0.10(-0.97%) |
Jul 03, 2012 | 10.11 | 10.21 | 10.11 | 10.21 | 3,207 | +0.11(+1.05%) |
Jul 02, 2012 | 10.11 | 10.21 | 9.925 | 10.11 | 15,155 | +0.10(+0.99%) |
Jun 29, 2012 | 9.947 | 10.22 | 9.947 | 10.01 | 7,290 | +0.16(+1.62%) |
Jun 28, 2012 | 9.902 | 9.940 | 9.727 | 9.849 | 4,112 | -0.09(-0.95%) |
Jun 27, 2012 | 10.05 | 10.24 | 9.720 | 9.943 | 5,891 | -0.00(-0.04%) |
Jun 26, 2012 | 10.09 | 10.24 | 9.727 | 9.947 | 11,787 | +0.17(+1.71%) |
Jun 25, 2012 | 9.780 | 9.902 | 9.682 | 9.780 | 8,002 | -0.19(-1.90%) |
Jun 22, 2012 | 9.962 | 10.24 | 9.955 | 9.970 | 20,550 | +0.07(+0.69%) |
Jun 21, 2012 | 10.16 | 10.28 | 9.720 | 9.902 | 27,131 | -0.07(-0.68%) |
Jun 20, 2012 | 9.909 | 9.970 | 9.644 | 9.970 | 10,033 | +0.14(+1.39%) |
Jun 19, 2012 | 9.621 | 10.04 | 9.568 | 9.833 | 25,669 | +0.22(+2.29%) |
Jun 18, 2012 | 9.583 | 9.712 | 9.484 | 9.613 | 8,455 | +0.07(+0.72%) |
Jun 15, 2012 | 9.902 | 9.972 | 9.507 | 9.545 | 15,057 | -0.36(-3.68%) |
Jun 14, 2012 | 9.750 | 10.09 | 9.750 | 9.909 | 6,224 | +0.02(+0.15%) |
Jun 13, 2012 | 10.35 | 10.38 | 9.758 | 9.894 | 14,183 | -0.41(-3.98%) |
Jun 12, 2012 | 10.03 | 10.37 | 10.03 | 10.30 | 22,235 | +0.01(+0.07%) |
Jun 11, 2012 | 10.24 | 10.52 | 9.811 | 10.30 | 19,402 | +0.08(+0.82%) |
Jun 08, 2012 | 9.864 | 10.21 | 9.864 | 10.21 | 15,516 | +0.28(+2.83%) |
Jun 07, 2012 | 10.01 | 10.22 | 9.864 | 9.932 | 22,609 | +0.02(+0.15%) |
Jun 06, 2012 | 9.849 | 10.24 | 9.818 | 9.917 | 9,369 | +0.08(+0.77%) |
Jun 05, 2012 | 9.773 | 9.940 | 9.568 | 9.841 | 3,728 | -0.01(-0.08%) |
Jun 04, 2012 | 9.295 | 10.01 | 9.272 | 9.849 | 33,987 | +0.43(+4.59%) |