Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.010 | 8.160 | 7.553 | 7.910 | 59,427 | -0.03(-0.38%) |
Aug 30, 2012 | 7.870 | 8.020 | 7.680 | 7.940 | 16,097 | +0.06(+0.76%) |
Aug 29, 2012 | 7.900 | 8.230 | 7.673 | 7.880 | 14,878 | +0.07(+0.90%) |
Aug 27, 2012 | 8.000 | 8.050 | 7.710 | 7.810 | 49,706 | -0.04(-0.51%) |
Aug 24, 2012 | 8.190 | 8.209 | 7.810 | 7.850 | 66,319 | -0.15(-1.88%) |
Aug 23, 2012 | 8.120 | 8.120 | 7.970 | 8.000 | 36,245 | -0.17(-2.08%) |
Aug 22, 2012 | 8.050 | 8.170 | 7.980 | 8.170 | 28,223 | +0.14(+1.69%) |
Aug 21, 2012 | 8.180 | 8.340 | 7.868 | 8.034 | 25,964 | -0.25(-2.97%) |
Aug 20, 2012 | 7.940 | 8.490 | 7.930 | 8.280 | 47,651 | +0.09(+1.10%) |
Aug 17, 2012 | 8.200 | 8.250 | 7.595 | 8.190 | 73,555 | +0.07(+0.86%) |
Aug 16, 2012 | 7.770 | 8.190 | 7.600 | 8.120 | 46,573 | +0.34(+4.37%) |
Aug 15, 2012 | 8.380 | 8.380 | 7.751 | 7.780 | 64,507 | -0.44(-5.35%) |
Aug 14, 2012 | 8.480 | 8.540 | 8.120 | 8.220 | 26,233 | -0.16(-1.91%) |
Aug 13, 2012 | 8.500 | 8.550 | 8.360 | 8.380 | 18,787 | -0.12(-1.41%) |
Aug 10, 2012 | 9.500 | 9.510 | 8.500 | 8.500 | 113,903 | -1.59(-15.76%) |
Aug 09, 2012 | 10.10 | 10.10 | 10.09 | 10.09 | 650 | +0.00(+0.00%) |
Aug 08, 2012 | 10.15 | 10.25 | 9.860 | 10.09 | 6,032 | -0.01(-0.10%) |
Aug 07, 2012 | 9.820 | 10.10 | 9.820 | 10.10 | 11,651 | +0.22(+2.28%) |
Aug 06, 2012 | 10.04 | 10.04 | 9.750 | 9.875 | 14,632 | -0.16(-1.64%) |
Aug 03, 2012 | 9.900 | 10.10 | 9.650 | 10.04 | 10,072 | +0.11(+1.11%) |
Aug 02, 2012 | 10.06 | 10.06 | 9.660 | 9.930 | 6,502 | -0.17(-1.70%) |
Aug 01, 2012 | 10.11 | 10.34 | 9.725 | 10.10 | 21,000 | -0.29(-2.77%) |
Jul 31, 2012 | 10.40 | 10.59 | 10.05 | 10.39 | 18,035 | +0.12(+1.17%) |
Jul 30, 2012 | 10.37 | 10.37 | 10.00 | 10.27 | 3,850 | -0.01(-0.10%) |
Jul 27, 2012 | 10.41 | 10.49 | 10.21 | 10.28 | 7,455 | -0.18(-1.69%) |
Jul 26, 2012 | 10.33 | 10.46 | 10.05 | 10.46 | 9,548 | +0.09(+0.83%) |
Jul 25, 2012 | 10.38 | 10.46 | 10.28 | 10.37 | 4,700 | +0.07(+0.68%) |
Jul 24, 2012 | 10.23 | 10.30 | 10.11 | 10.30 | 9,019 | +0.04(+0.39%) |
Jul 23, 2012 | 10.20 | 10.78 | 10.20 | 10.26 | 2,665 | +0.11(+1.08%) |
Jul 20, 2012 | 10.50 | 10.66 | 10.15 | 10.15 | 10,906 | -0.15(-1.46%) |
Jul 19, 2012 | 10.26 | 10.40 | 10.17 | 10.30 | 8,431 | -0.01(-0.10%) |
Jul 18, 2012 | 10.23 | 10.40 | 10.23 | 10.31 | 2,000 | +0.16(+1.58%) |
Jul 17, 2012 | 10.43 | 10.50 | 10.00 | 10.15 | 16,227 | -0.35(-3.33%) |
Jul 16, 2012 | 10.16 | 10.50 | 9.770 | 10.50 | 10,002 | +0.38(+3.75%) |
Jul 13, 2012 | 10.23 | 10.74 | 10.12 | 10.12 | 23,252 | -0.23(-2.22%) |
Jul 12, 2012 | 10.04 | 10.75 | 9.920 | 10.35 | 19,929 | +0.20(+1.97%) |
Jul 11, 2012 | 10.21 | 10.32 | 10.07 | 10.15 | 25,220 | -0.13(-1.26%) |
Jul 10, 2012 | 10.37 | 10.40 | 10.12 | 10.28 | 48,814 | -0.19(-1.81%) |
Jul 09, 2012 | 10.41 | 10.82 | 10.15 | 10.47 | 10,522 | +0.04(+0.38%) |
Jul 06, 2012 | 10.55 | 10.78 | 10.40 | 10.43 | 21,178 | -0.19(-1.79%) |
Jul 05, 2012 | 10.76 | 10.80 | 10.50 | 10.62 | 25,763 | -0.21(-1.94%) |
Jul 03, 2012 | 10.90 | 10.99 | 10.11 | 10.83 | 41,538 | -0.02(-0.18%) |
Jul 02, 2012 | 11.36 | 11.40 | 10.75 | 10.85 | 23,605 | -0.35(-3.12%) |
Jun 29, 2012 | 11.10 | 11.41 | 10.90 | 11.20 | 6,325 | +0.22(+2.00%) |
Jun 28, 2012 | 10.90 | 11.14 | 10.90 | 10.98 | 4,140 | +0.03(+0.27%) |
Jun 27, 2012 | 11.24 | 11.45 | 10.85 | 10.95 | 3,168 | -0.40(-3.52%) |
Jun 26, 2012 | 11.28 | 11.40 | 11.00 | 11.35 | 25,048 | +0.07(+0.62%) |
Jun 25, 2012 | 11.25 | 11.43 | 11.12 | 11.28 | 12,482 | -0.12(-1.05%) |
Jun 22, 2012 | 11.35 | 11.49 | 11.25 | 11.40 | 11,566 | +0.00(+0.00%) |
Jun 21, 2012 | 11.84 | 11.98 | 11.20 | 11.40 | 14,973 | -0.36(-3.06%) |
Jun 20, 2012 | 11.91 | 11.98 | 11.75 | 11.76 | 8,345 | -0.24(-2.00%) |
Jun 19, 2012 | 11.90 | 12.00 | 11.80 | 12.00 | 13,534 | +0.05(+0.42%) |
Jun 18, 2012 | 11.80 | 12.15 | 11.75 | 11.95 | 9,689 | +0.14(+1.19%) |
Jun 15, 2012 | 12.10 | 12.10 | 11.75 | 11.81 | 15,794 | -0.23(-1.91%) |
Jun 14, 2012 | 11.98 | 12.10 | 11.98 | 12.04 | 12,773 | +0.04(+0.33%) |
Jun 13, 2012 | 12.09 | 12.09 | 11.75 | 12.00 | 5,252 | +0.00(+0.00%) |
Jun 12, 2012 | 12.06 | 12.10 | 11.81 | 12.00 | 5,015 | -0.06(-0.50%) |
Jun 11, 2012 | 11.52 | 12.37 | 11.50 | 12.06 | 21,252 | +0.49(+4.24%) |
Jun 08, 2012 | 11.85 | 12.40 | 11.52 | 11.57 | 22,262 | -0.35(-2.94%) |
Jun 07, 2012 | 12.12 | 12.15 | 11.53 | 11.92 | 5,700 | -0.24(-1.94%) |
Jun 06, 2012 | 11.84 | 12.24 | 11.84 | 12.16 | 9,892 | -0.03(-0.28%) |
Jun 05, 2012 | 11.84 | 12.24 | 11.54 | 12.19 | 5,401 | +0.20(+1.67%) |
Jun 04, 2012 | 12.44 | 12.44 | 11.22 | 11.99 | 32,936 | -0.21(-1.72%) |