Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.825 | 8.965 | 8.784 | 8.832 | 22,591,750 | +0.27(+3.18%) |
Aug 30, 2012 | 8.611 | 8.626 | 8.486 | 8.560 | 11,754,308 | -0.10(-1.19%) |
Aug 29, 2012 | 8.596 | 8.707 | 8.515 | 8.663 | 11,583,771 | +0.18(+2.13%) |
Aug 27, 2012 | 8.438 | 8.504 | 8.394 | 8.482 | 10,142,711 | +0.05(+0.61%) |
Aug 24, 2012 | 8.431 | 8.438 | 8.299 | 8.431 | 15,131,125 | -0.02(-0.26%) |
Aug 23, 2012 | 8.534 | 8.541 | 8.416 | 8.453 | 14,190,234 | -0.13(-1.53%) |
Aug 22, 2012 | 8.673 | 8.680 | 8.468 | 8.585 | 14,282,305 | -0.10(-1.10%) |
Aug 21, 2012 | 8.797 | 8.877 | 8.636 | 8.680 | 14,829,293 | -0.10(-1.08%) |
Aug 20, 2012 | 8.746 | 8.782 | 8.643 | 8.775 | 16,154,294 | +0.00(+0.00%) |
Aug 17, 2012 | 8.636 | 8.782 | 8.599 | 8.775 | 20,220,850 | +0.18(+2.04%) |
Aug 16, 2012 | 8.490 | 8.599 | 8.482 | 8.599 | 16,202,993 | +0.12(+1.38%) |
Aug 15, 2012 | 8.438 | 8.504 | 8.394 | 8.482 | 15,523,941 | +0.05(+0.61%) |
Aug 14, 2012 | 8.475 | 8.504 | 8.402 | 8.431 | 17,488,416 | +0.00(+0.00%) |
Aug 13, 2012 | 8.475 | 8.577 | 8.380 | 8.431 | 15,841,464 | -0.04(-0.43%) |
Aug 10, 2012 | 8.453 | 8.482 | 8.394 | 8.468 | 9,124,767 | -0.01(-0.17%) |
Aug 09, 2012 | 8.460 | 8.519 | 8.365 | 8.482 | 18,782,342 | -0.01(-0.17%) |
Aug 08, 2012 | 8.402 | 8.585 | 8.402 | 8.497 | 23,914,556 | +0.06(+0.69%) |
Aug 07, 2012 | 8.285 | 8.475 | 8.285 | 8.438 | 19,646,732 | +0.18(+2.22%) |
Aug 06, 2012 | 8.351 | 8.358 | 8.241 | 8.255 | 14,207,198 | -0.04(-0.53%) |
Aug 03, 2012 | 8.314 | 8.365 | 8.219 | 8.299 | 13,004,609 | +0.08(+0.98%) |
Aug 02, 2012 | 8.153 | 8.277 | 8.094 | 8.219 | 14,198,251 | -0.06(-0.71%) |
Aug 01, 2012 | 8.365 | 8.380 | 7.772 | 8.277 | 36,208,576 | -0.07(-0.88%) |
Jul 31, 2012 | 8.343 | 8.409 | 8.277 | 8.351 | 15,366,394 | -0.01(-0.09%) |
Jul 30, 2012 | 8.416 | 8.453 | 8.307 | 8.358 | 12,944,718 | -0.08(-0.95%) |
Jul 27, 2012 | 8.233 | 8.512 | 8.182 | 8.438 | 17,276,226 | +0.22(+2.67%) |
Jul 26, 2012 | 8.138 | 8.299 | 8.036 | 8.219 | 30,939,006 | +0.07(+0.81%) |
Jul 25, 2012 | 8.775 | 8.797 | 8.087 | 8.153 | 52,395,600 | -0.68(-7.71%) |
Jul 24, 2012 | 8.907 | 8.921 | 8.738 | 8.834 | 15,384,736 | -0.04(-0.41%) |
Jul 23, 2012 | 8.848 | 8.907 | 8.746 | 8.870 | 13,123,652 | -0.11(-1.22%) |
Jul 20, 2012 | 9.053 | 9.082 | 8.907 | 8.980 | 14,943,075 | -0.14(-1.52%) |
Jul 19, 2012 | 9.156 | 9.178 | 9.075 | 9.119 | 13,982,419 | +0.05(+0.56%) |
Jul 18, 2012 | 8.995 | 9.185 | 8.987 | 9.068 | 20,217,670 | +0.04(+0.41%) |
Jul 17, 2012 | 9.002 | 9.053 | 8.885 | 9.031 | 13,365,824 | +0.07(+0.73%) |
Jul 16, 2012 | 9.009 | 9.009 | 8.907 | 8.965 | 12,922,571 | -0.05(-0.57%) |
Jul 13, 2012 | 9.031 | 9.068 | 8.951 | 9.017 | 13,456,331 | -0.01(-0.08%) |
Jul 12, 2012 | 8.987 | 9.053 | 8.856 | 9.024 | 22,792,218 | -0.07(-0.72%) |
Jul 11, 2012 | 9.126 | 9.221 | 9.017 | 9.090 | 15,024,442 | -0.09(-0.96%) |
Jul 10, 2012 | 9.295 | 9.375 | 9.112 | 9.178 | 12,179,317 | -0.10(-1.03%) |
Jul 09, 2012 | 9.361 | 9.361 | 9.178 | 9.273 | 14,681,112 | -0.09(-0.94%) |
Jul 06, 2012 | 9.426 | 9.474 | 9.258 | 9.361 | 12,395,184 | -0.15(-1.62%) |
Jul 05, 2012 | 9.551 | 9.613 | 9.514 | 9.514 | 11,242,507 | -0.06(-0.61%) |
Jul 03, 2012 | 9.470 | 9.602 | 9.412 | 9.573 | 6,301,581 | +0.12(+1.32%) |
Jul 02, 2012 | 9.456 | 9.463 | 9.346 | 9.448 | 11,164,867 | -0.01(-0.15%) |
Jun 29, 2012 | 9.404 | 9.485 | 9.302 | 9.463 | 16,998,110 | +0.25(+2.70%) |
Jun 28, 2012 | 9.148 | 9.221 | 9.075 | 9.214 | 12,798,060 | +0.00(+0.00%) |
Jun 27, 2012 | 9.126 | 9.273 | 9.104 | 9.214 | 11,179,336 | +0.12(+1.29%) |
Jun 26, 2012 | 9.126 | 9.200 | 9.002 | 9.097 | 15,504,338 | -0.01(-0.16%) |
Jun 25, 2012 | 9.295 | 9.314 | 9.075 | 9.112 | 14,433,341 | -0.30(-3.19%) |
Jun 22, 2012 | 9.412 | 9.448 | 9.309 | 9.412 | 18,646,868 | +0.06(+0.63%) |
Jun 21, 2012 | 9.683 | 9.734 | 9.317 | 9.353 | 21,551,004 | -0.35(-3.62%) |
Jun 20, 2012 | 9.661 | 9.748 | 9.565 | 9.704 | 12,805,969 | +0.01(+0.08%) |
Jun 19, 2012 | 9.639 | 9.800 | 9.609 | 9.697 | 14,102,577 | +0.11(+1.15%) |
Jun 18, 2012 | 9.500 | 9.639 | 9.478 | 9.587 | 14,416,881 | +0.07(+0.69%) |
Jun 15, 2012 | 9.609 | 9.653 | 9.500 | 9.522 | 23,757,762 | -0.01(-0.08%) |
Jun 14, 2012 | 9.558 | 9.576 | 9.397 | 9.529 | 14,224,745 | -0.02(-0.23%) |
Jun 13, 2012 | 9.646 | 9.653 | 9.492 | 9.551 | 14,889,856 | -0.10(-0.99%) |
Jun 12, 2012 | 9.478 | 9.661 | 9.441 | 9.646 | 16,043,230 | +0.20(+2.09%) |
Jun 11, 2012 | 9.719 | 9.726 | 9.441 | 9.448 | 17,473,960 | -0.16(-1.68%) |
Jun 08, 2012 | 9.382 | 9.624 | 9.382 | 9.609 | 15,717,576 | +0.17(+1.78%) |
Jun 07, 2012 | 9.500 | 9.580 | 9.426 | 9.441 | 19,399,830 | +0.05(+0.55%) |
Jun 06, 2012 | 9.251 | 9.404 | 9.214 | 9.390 | 26,058,580 | +0.26(+2.89%) |
Jun 05, 2012 | 8.951 | 9.163 | 8.936 | 9.126 | 21,712,850 | +0.17(+1.88%) |
Jun 04, 2012 | 9.251 | 9.251 | 8.907 | 8.958 | 27,772,742 | -0.27(-2.93%) |