Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.989 | 9.065 | 8.920 | 8.920 | 17,549 | -0.03(-0.34%) |
Aug 30, 2012 | 8.974 | 8.974 | 8.852 | 8.951 | 2,060 | +0.03(+0.34%) |
Aug 29, 2012 | 8.913 | 8.997 | 8.890 | 8.920 | 6,991 | +0.08(+0.95%) |
Aug 27, 2012 | 8.745 | 8.928 | 8.745 | 8.837 | 5,873 | +0.06(+0.69%) |
Aug 24, 2012 | 8.669 | 8.821 | 8.669 | 8.776 | 8,373 | +0.11(+1.23%) |
Aug 23, 2012 | 8.791 | 8.867 | 8.669 | 8.669 | 7,947 | -0.15(-1.73%) |
Aug 22, 2012 | 8.738 | 9.027 | 8.661 | 8.821 | 9,295 | +0.07(+0.78%) |
Aug 21, 2012 | 8.684 | 8.837 | 8.631 | 8.753 | 19,052 | +0.18(+2.13%) |
Aug 20, 2012 | 8.501 | 8.936 | 8.501 | 8.570 | 48,740 | -0.05(-0.62%) |
Aug 17, 2012 | 8.570 | 8.684 | 8.532 | 8.623 | 7,588 | +0.05(+0.62%) |
Aug 16, 2012 | 8.441 | 8.669 | 8.441 | 8.570 | 5,345 | +0.00(+0.00%) |
Aug 15, 2012 | 8.372 | 8.677 | 8.357 | 8.570 | 12,989 | +0.37(+4.55%) |
Aug 14, 2012 | 8.585 | 8.585 | 8.182 | 8.197 | 18,759 | -0.30(-3.50%) |
Aug 13, 2012 | 8.646 | 8.646 | 8.469 | 8.494 | 8,241 | -0.16(-1.85%) |
Aug 10, 2012 | 8.738 | 9.065 | 8.532 | 8.654 | 11,624 | -0.08(-0.96%) |
Aug 09, 2012 | 8.738 | 8.951 | 8.684 | 8.738 | 6,713 | +0.05(+0.53%) |
Aug 08, 2012 | 8.875 | 8.913 | 8.692 | 8.692 | 9,087 | -0.19(-2.14%) |
Aug 07, 2012 | 8.776 | 9.065 | 8.776 | 8.882 | 29,487 | +0.08(+0.95%) |
Aug 06, 2012 | 8.768 | 8.852 | 8.768 | 8.799 | 2,851 | -0.05(-0.52%) |
Aug 03, 2012 | 8.707 | 8.844 | 8.684 | 8.844 | 3,896 | +0.18(+2.02%) |
Aug 02, 2012 | 8.700 | 8.984 | 8.654 | 8.669 | 5,750 | +0.00(+0.00%) |
Aug 01, 2012 | 8.745 | 8.745 | 8.661 | 8.669 | 2,853 | -0.08(-0.87%) |
Jul 31, 2012 | 8.905 | 8.905 | 8.654 | 8.745 | 15,499 | -0.18(-2.05%) |
Jul 30, 2012 | 8.700 | 9.016 | 8.700 | 8.928 | 14,274 | +0.02(+0.17%) |
Jul 27, 2012 | 9.020 | 9.020 | 8.684 | 8.913 | 19,735 | -0.11(-1.18%) |
Jul 26, 2012 | 9.294 | 9.294 | 8.821 | 9.020 | 39,444 | -0.28(-3.03%) |
Jul 25, 2012 | 9.621 | 9.713 | 9.141 | 9.301 | 81,230 | -1.23(-11.65%) |
Jul 24, 2012 | 10.62 | 10.64 | 10.41 | 10.53 | 58,184 | +0.12(+1.17%) |
Jul 23, 2012 | 10.52 | 10.66 | 10.28 | 10.41 | 51,273 | -0.26(-2.43%) |
Jul 20, 2012 | 10.70 | 10.70 | 10.63 | 10.66 | 12,808 | -0.02(-0.14%) |
Jul 19, 2012 | 10.71 | 10.81 | 10.66 | 10.68 | 17,347 | +0.05(+0.50%) |
Jul 18, 2012 | 10.57 | 10.67 | 10.44 | 10.63 | 18,184 | +0.08(+0.72%) |
Jul 17, 2012 | 10.44 | 10.57 | 10.35 | 10.55 | 7,255 | +0.09(+0.87%) |
Jul 16, 2012 | 10.33 | 10.46 | 10.31 | 10.46 | 7,550 | +0.16(+1.55%) |
Jul 13, 2012 | 10.23 | 10.38 | 10.23 | 10.30 | 4,925 | +0.00(+0.00%) |
Jul 12, 2012 | 10.16 | 10.30 | 10.06 | 10.30 | 4,805 | +0.08(+0.82%) |
Jul 11, 2012 | 10.02 | 10.31 | 10.02 | 10.22 | 6,244 | +0.24(+2.37%) |
Jul 10, 2012 | 10.28 | 10.34 | 9.973 | 9.979 | 46,139 | -0.04(-0.38%) |
Jul 09, 2012 | 9.979 | 10.09 | 9.941 | 10.02 | 10,266 | -0.01(-0.08%) |
Jul 06, 2012 | 10.18 | 10.22 | 9.979 | 10.03 | 5,526 | -0.13(-1.28%) |
Jul 05, 2012 | 10.22 | 10.25 | 10.15 | 10.15 | 3,109 | -0.10(-0.97%) |
Jul 03, 2012 | 10.15 | 10.25 | 10.15 | 10.25 | 3,195 | +0.11(+1.05%) |
Jul 02, 2012 | 10.15 | 10.25 | 9.964 | 10.15 | 15,094 | +0.10(+0.99%) |
Jun 29, 2012 | 9.987 | 10.26 | 9.987 | 10.05 | 7,261 | +0.16(+1.62%) |
Jun 28, 2012 | 9.941 | 9.979 | 9.766 | 9.888 | 4,095 | -0.10(-0.95%) |
Jun 27, 2012 | 10.09 | 10.28 | 9.758 | 9.983 | 5,867 | -0.00(-0.04%) |
Jun 26, 2012 | 10.13 | 10.28 | 9.766 | 9.987 | 11,740 | +0.17(+1.71%) |
Jun 25, 2012 | 9.819 | 9.941 | 9.720 | 9.819 | 7,970 | -0.19(-1.90%) |
Jun 22, 2012 | 10.00 | 10.28 | 9.995 | 10.01 | 20,469 | +0.07(+0.69%) |
Jun 21, 2012 | 10.20 | 10.32 | 9.758 | 9.941 | 27,023 | -0.07(-0.68%) |
Jun 20, 2012 | 9.949 | 10.01 | 9.682 | 10.01 | 9,993 | +0.14(+1.39%) |
Jun 19, 2012 | 9.659 | 10.08 | 9.606 | 9.873 | 25,567 | +0.22(+2.29%) |
Jun 18, 2012 | 9.621 | 9.751 | 9.522 | 9.652 | 8,422 | +0.07(+0.72%) |
Jun 15, 2012 | 9.941 | 10.01 | 9.545 | 9.583 | 14,997 | -0.37(-3.68%) |
Jun 14, 2012 | 9.789 | 10.13 | 9.789 | 9.949 | 6,199 | +0.02(+0.15%) |
Jun 13, 2012 | 10.39 | 10.42 | 9.797 | 9.934 | 14,127 | -0.41(-3.98%) |
Jun 12, 2012 | 10.07 | 10.41 | 10.07 | 10.35 | 22,146 | +0.01(+0.07%) |
Jun 11, 2012 | 10.28 | 10.57 | 9.850 | 10.34 | 19,325 | +0.08(+0.82%) |
Jun 08, 2012 | 9.903 | 10.25 | 9.903 | 10.25 | 15,454 | +0.28(+2.83%) |
Jun 07, 2012 | 10.05 | 10.26 | 9.903 | 9.972 | 22,519 | +0.02(+0.15%) |
Jun 06, 2012 | 9.888 | 10.28 | 9.857 | 9.957 | 9,332 | +0.08(+0.77%) |
Jun 05, 2012 | 9.812 | 9.979 | 9.606 | 9.880 | 3,713 | -0.01(-0.08%) |
Jun 04, 2012 | 9.332 | 10.05 | 9.309 | 9.888 | 33,852 | +0.43(+4.59%) |