Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.759 | 8.790 | 8.441 | 8.531 | 29,574,138 | -0.11(-1.26%) |
Aug 30, 2012 | 9.023 | 9.054 | 8.596 | 8.640 | 18,678,820 | -0.42(-4.67%) |
Aug 29, 2012 | 9.007 | 9.121 | 8.936 | 9.063 | 15,659,839 | +0.15(+1.68%) |
Aug 27, 2012 | 9.046 | 9.139 | 8.894 | 8.913 | 18,046,496 | -0.11(-1.22%) |
Aug 24, 2012 | 9.013 | 9.114 | 8.836 | 9.023 | 26,165,558 | -0.13(-1.39%) |
Aug 23, 2012 | 9.431 | 9.491 | 9.083 | 9.150 | 32,580,484 | -0.19(-2.06%) |
Aug 22, 2012 | 9.303 | 9.486 | 9.257 | 9.343 | 18,029,270 | -0.03(-0.30%) |
Aug 21, 2012 | 9.306 | 9.521 | 9.236 | 9.371 | 23,351,922 | +0.19(+2.12%) |
Aug 20, 2012 | 9.091 | 9.336 | 8.880 | 9.177 | 26,655,348 | +0.08(+0.86%) |
Aug 17, 2012 | 9.269 | 9.360 | 9.073 | 9.099 | 22,418,912 | -0.09(-0.96%) |
Aug 16, 2012 | 9.066 | 9.227 | 8.971 | 9.187 | 17,630,598 | +0.15(+1.66%) |
Aug 15, 2012 | 8.861 | 9.097 | 8.831 | 9.037 | 30,821,138 | +0.21(+2.43%) |
Aug 14, 2012 | 8.660 | 9.014 | 8.568 | 8.823 | 48,116,032 | +0.26(+3.09%) |
Aug 13, 2012 | 8.746 | 8.750 | 8.357 | 8.559 | 33,324,822 | +0.00(+0.02%) |
Aug 10, 2012 | 8.237 | 8.651 | 8.129 | 8.557 | 35,055,816 | +0.28(+3.44%) |
Aug 09, 2012 | 8.227 | 8.350 | 8.179 | 8.273 | 16,492,272 | +0.02(+0.19%) |
Aug 08, 2012 | 8.224 | 8.413 | 8.167 | 8.257 | 18,193,944 | -0.01(-0.17%) |
Aug 07, 2012 | 8.136 | 8.495 | 8.079 | 8.271 | 30,769,416 | +0.16(+1.95%) |
Aug 06, 2012 | 7.791 | 8.167 | 7.730 | 8.113 | 28,526,168 | +0.41(+5.34%) |
Aug 03, 2012 | 7.837 | 7.926 | 7.544 | 7.701 | 37,302,104 | +0.01(+0.07%) |
Aug 02, 2012 | 7.754 | 7.956 | 7.613 | 7.696 | 23,945,144 | -0.09(-1.16%) |
Aug 01, 2012 | 8.204 | 8.254 | 7.729 | 7.786 | 33,822,800 | -0.34(-4.13%) |
Jul 31, 2012 | 8.207 | 8.331 | 8.087 | 8.121 | 17,320,772 | -0.13(-1.56%) |
Jul 30, 2012 | 8.419 | 8.566 | 8.047 | 8.250 | 29,932,706 | -0.17(-1.99%) |
Jul 27, 2012 | 8.194 | 8.467 | 8.143 | 8.417 | 38,032,852 | +0.27(+3.35%) |
Jul 26, 2012 | 8.474 | 8.494 | 8.020 | 8.144 | 79,754,648 | -0.47(-5.42%) |
Jul 25, 2012 | 9.173 | 9.543 | 8.457 | 8.611 | 173,366,640 | -2.87(-25.02%) |
Jul 24, 2012 | 11.58 | 11.78 | 11.12 | 11.48 | 452,902,080 | +0.06(+0.56%) |
Jul 23, 2012 | 11.53 | 11.60 | 11.21 | 11.42 | 30,960,600 | -0.27(-2.30%) |
Jul 20, 2012 | 11.81 | 11.93 | 11.64 | 11.69 | 24,373,432 | -0.19(-1.56%) |
Jul 19, 2012 | 11.71 | 12.12 | 11.65 | 11.87 | 29,132,774 | +0.26(+2.28%) |
Jul 18, 2012 | 11.61 | 11.84 | 11.53 | 11.61 | 21,575,848 | -0.07(-0.62%) |
Jul 17, 2012 | 11.89 | 11.93 | 11.52 | 11.68 | 27,820,484 | -0.17(-1.45%) |
Jul 16, 2012 | 12.16 | 12.22 | 11.80 | 11.85 | 20,945,378 | -0.27(-2.26%) |
Jul 13, 2012 | 12.25 | 12.38 | 11.99 | 12.13 | 39,031,936 | -0.01(-0.08%) |
Jul 12, 2012 | 11.65 | 12.21 | 11.50 | 12.14 | 41,447,664 | +0.48(+4.08%) |
Jul 11, 2012 | 11.44 | 12.12 | 11.41 | 11.66 | 43,044,204 | +0.20(+1.76%) |
Jul 10, 2012 | 11.96 | 11.97 | 11.36 | 11.46 | 35,239,084 | -0.39(-3.33%) |
Jul 09, 2012 | 11.85 | 12.03 | 11.45 | 11.86 | 43,262,028 | +0.16(+1.34%) |
Jul 06, 2012 | 11.96 | 12.20 | 11.46 | 11.70 | 85,301,680 | +0.02(+0.21%) |
Jul 05, 2012 | 10.62 | 11.84 | 10.61 | 11.67 | 104,319,008 | +1.38(+13.44%) |
Jul 03, 2012 | 9.784 | 10.40 | 9.673 | 10.29 | 25,261,158 | +0.60(+6.18%) |
Jul 02, 2012 | 9.824 | 9.843 | 9.607 | 9.693 | 12,992,454 | -0.09(-0.93%) |
Jun 29, 2012 | 9.757 | 9.823 | 9.547 | 9.784 | 19,986,526 | +0.16(+1.67%) |
Jun 28, 2012 | 9.443 | 9.723 | 9.397 | 9.623 | 15,084,579 | +0.12(+1.31%) |
Jun 27, 2012 | 9.576 | 9.607 | 9.371 | 9.499 | 15,382,891 | -0.04(-0.46%) |
Jun 26, 2012 | 9.601 | 9.673 | 9.477 | 9.543 | 15,611,392 | -0.03(-0.34%) |
Jun 25, 2012 | 9.687 | 9.933 | 9.486 | 9.576 | 30,745,434 | -0.12(-1.22%) |
Jun 22, 2012 | 9.463 | 9.753 | 9.386 | 9.694 | 18,074,118 | +0.29(+3.07%) |
Jun 21, 2012 | 9.751 | 9.777 | 9.393 | 9.406 | 17,689,818 | -0.33(-3.40%) |
Jun 20, 2012 | 9.926 | 9.936 | 9.659 | 9.737 | 26,638,254 | -0.24(-2.39%) |
Jun 19, 2012 | 9.557 | 10.07 | 9.507 | 9.976 | 27,698,102 | +0.44(+4.65%) |
Jun 18, 2012 | 9.294 | 9.564 | 9.256 | 9.533 | 22,997,302 | +0.13(+1.43%) |
Jun 15, 2012 | 9.039 | 9.419 | 8.961 | 9.399 | 33,069,504 | +0.45(+5.00%) |
Jun 14, 2012 | 8.970 | 9.021 | 8.717 | 8.951 | 26,137,144 | -0.02(-0.27%) |
Jun 13, 2012 | 8.943 | 9.206 | 8.876 | 8.976 | 17,927,294 | -0.03(-0.30%) |
Jun 12, 2012 | 9.037 | 9.194 | 8.907 | 9.003 | 20,792,876 | +0.00(+0.03%) |
Jun 11, 2012 | 9.484 | 9.513 | 8.997 | 9.000 | 22,941,064 | -0.38(-4.02%) |
Jun 08, 2012 | 9.196 | 9.446 | 9.104 | 9.377 | 22,016,946 | +0.14(+1.55%) |
Jun 07, 2012 | 9.514 | 9.557 | 9.201 | 9.234 | 21,044,674 | -0.18(-1.88%) |
Jun 06, 2012 | 9.380 | 9.767 | 9.307 | 9.411 | 30,674,880 | +0.15(+1.62%) |
Jun 05, 2012 | 9.287 | 9.476 | 9.179 | 9.261 | 24,046,622 | -0.02(-0.26%) |
Jun 04, 2012 | 9.036 | 9.320 | 8.910 | 9.286 | 35,290,364 | +0.29(+3.26%) |