Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.723 | 9.879 | 9.694 | 9.816 | 13,035,883 | +0.18(+1.92%) |
Aug 30, 2012 | 9.749 | 9.764 | 9.614 | 9.631 | 11,824,241 | -0.19(-1.97%) |
Aug 29, 2012 | 9.765 | 9.875 | 9.673 | 9.824 | 11,478,039 | +0.07(+0.69%) |
Aug 27, 2012 | 9.900 | 9.908 | 9.732 | 9.757 | 15,243,946 | -0.13(-1.27%) |
Aug 24, 2012 | 9.849 | 9.908 | 9.791 | 9.883 | 13,072,005 | -0.02(-0.21%) |
Aug 23, 2012 | 9.875 | 9.950 | 9.807 | 9.904 | 12,797,497 | +0.01(+0.13%) |
Aug 22, 2012 | 9.908 | 9.984 | 9.841 | 9.891 | 15,685,228 | +0.00(+0.00%) |
Aug 21, 2012 | 9.984 | 10.07 | 9.849 | 9.891 | 14,819,280 | -0.08(-0.84%) |
Aug 20, 2012 | 9.967 | 10.02 | 9.900 | 9.975 | 13,471,091 | -0.02(-0.25%) |
Aug 17, 2012 | 9.984 | 10.00 | 9.850 | 10.00 | 14,348,771 | +0.02(+0.17%) |
Aug 16, 2012 | 9.450 | 10.04 | 9.417 | 9.984 | 31,091,978 | +0.15(+1.53%) |
Aug 15, 2012 | 9.775 | 9.925 | 9.767 | 9.834 | 11,096,037 | +0.07(+0.77%) |
Aug 14, 2012 | 9.917 | 9.959 | 9.734 | 9.759 | 10,835,055 | -0.08(-0.85%) |
Aug 13, 2012 | 9.925 | 9.959 | 9.800 | 9.842 | 10,285,747 | -0.12(-1.17%) |
Aug 10, 2012 | 9.900 | 9.975 | 9.834 | 9.959 | 9,342,065 | +0.05(+0.50%) |
Aug 09, 2012 | 9.917 | 10.00 | 9.875 | 9.909 | 14,157,042 | -0.03(-0.25%) |
Aug 08, 2012 | 9.800 | 9.967 | 9.759 | 9.934 | 10,742,924 | +0.04(+0.42%) |
Aug 07, 2012 | 9.659 | 9.909 | 9.542 | 9.892 | 24,550,626 | +0.49(+5.23%) |
Aug 06, 2012 | 9.409 | 9.559 | 9.375 | 9.400 | 14,184,804 | +0.05(+0.53%) |
Aug 03, 2012 | 9.225 | 9.375 | 9.167 | 9.350 | 10,197,417 | +0.25(+2.75%) |
Aug 02, 2012 | 8.984 | 9.252 | 8.934 | 9.100 | 14,245,117 | +0.00(+0.00%) |
Aug 01, 2012 | 9.117 | 9.150 | 8.992 | 9.100 | 12,346,385 | +0.03(+0.28%) |
Jul 31, 2012 | 9.042 | 9.175 | 9.034 | 9.075 | 11,314,236 | +0.06(+0.65%) |
Jul 30, 2012 | 9.134 | 9.167 | 8.975 | 9.017 | 15,456,300 | -0.06(-0.69%) |
Jul 27, 2012 | 8.934 | 9.117 | 8.842 | 9.079 | 13,071,219 | +0.21(+2.40%) |
Jul 26, 2012 | 8.917 | 8.988 | 8.759 | 8.867 | 13,839,915 | +0.14(+1.62%) |
Jul 25, 2012 | 8.675 | 8.884 | 8.650 | 8.725 | 18,173,714 | +0.08(+0.87%) |
Jul 24, 2012 | 8.717 | 8.750 | 8.550 | 8.650 | 12,393,210 | -0.09(-1.05%) |
Jul 23, 2012 | 8.600 | 8.792 | 8.513 | 8.742 | 13,112,320 | -0.02(-0.19%) |
Jul 20, 2012 | 8.900 | 8.942 | 8.717 | 8.759 | 14,115,429 | -0.15(-1.73%) |
Jul 19, 2012 | 8.909 | 9.034 | 8.809 | 8.913 | 15,551,892 | +0.01(+0.14%) |
Jul 18, 2012 | 8.617 | 8.909 | 8.617 | 8.900 | 13,471,765 | +0.24(+2.79%) |
Jul 17, 2012 | 8.684 | 8.725 | 8.542 | 8.659 | 12,698,746 | +0.01(+0.14%) |
Jul 16, 2012 | 8.734 | 8.734 | 8.592 | 8.646 | 9,514,630 | -0.09(-1.00%) |
Jul 13, 2012 | 8.642 | 8.767 | 8.625 | 8.734 | 12,552,228 | +0.09(+1.06%) |
Jul 12, 2012 | 8.725 | 8.754 | 8.575 | 8.642 | 17,177,870 | -0.17(-1.89%) |
Jul 11, 2012 | 8.875 | 8.913 | 8.759 | 8.809 | 13,049,953 | -0.12(-1.31%) |
Jul 10, 2012 | 8.759 | 9.109 | 8.667 | 8.925 | 27,613,540 | -0.25(-2.72%) |
Jul 09, 2012 | 9.209 | 9.259 | 9.109 | 9.175 | 11,719,034 | -0.02(-0.27%) |
Jul 06, 2012 | 9.384 | 9.384 | 9.134 | 9.200 | 15,279,823 | -0.23(-2.47%) |
Jul 05, 2012 | 9.509 | 9.575 | 9.375 | 9.434 | 14,319,808 | -0.12(-1.31%) |
Jul 03, 2012 | 9.375 | 9.559 | 9.359 | 9.559 | 5,413,905 | +0.16(+1.68%) |
Jul 02, 2012 | 9.534 | 9.542 | 9.342 | 9.400 | 10,710,087 | -0.14(-1.44%) |
Jun 29, 2012 | 9.413 | 9.559 | 9.384 | 9.538 | 13,743,484 | +0.30(+3.20%) |
Jun 28, 2012 | 9.184 | 9.259 | 9.100 | 9.242 | 12,507,375 | -0.03(-0.36%) |
Jun 27, 2012 | 9.200 | 9.329 | 9.159 | 9.275 | 9,778,442 | +0.12(+1.32%) |
Jun 26, 2012 | 9.117 | 9.217 | 9.092 | 9.154 | 14,101,398 | +0.04(+0.46%) |
Jun 25, 2012 | 9.267 | 9.275 | 9.084 | 9.113 | 16,681,242 | -0.25(-2.67%) |
Jun 22, 2012 | 9.367 | 9.434 | 9.284 | 9.363 | 28,484,574 | +0.05(+0.58%) |
Jun 21, 2012 | 9.592 | 9.750 | 9.275 | 9.309 | 22,048,120 | -0.32(-3.29%) |
Jun 20, 2012 | 9.550 | 9.654 | 9.484 | 9.625 | 27,771,410 | +0.31(+3.36%) |
Jun 19, 2012 | 9.217 | 9.375 | 9.167 | 9.313 | 14,048,175 | +0.15(+1.59%) |
Jun 18, 2012 | 9.117 | 9.217 | 9.092 | 9.167 | 13,728,391 | +0.01(+0.09%) |
Jun 15, 2012 | 9.025 | 9.184 | 8.892 | 9.159 | 22,680,256 | +0.17(+1.95%) |
Jun 14, 2012 | 8.984 | 9.034 | 8.875 | 8.984 | 16,047,536 | +0.02(+0.19%) |
Jun 13, 2012 | 8.992 | 9.117 | 8.934 | 8.967 | 14,867,989 | -0.06(-0.65%) |
Jun 12, 2012 | 8.842 | 9.042 | 8.817 | 9.025 | 16,007,588 | +0.20(+2.31%) |
Jun 11, 2012 | 9.084 | 9.084 | 8.817 | 8.821 | 13,974,460 | -0.15(-1.63%) |
Jun 08, 2012 | 8.825 | 8.999 | 8.800 | 8.967 | 14,117,040 | +0.12(+1.41%) |
Jun 07, 2012 | 8.975 | 9.000 | 8.809 | 8.842 | 20,818,466 | -0.03(-0.33%) |
Jun 06, 2012 | 8.659 | 8.892 | 8.659 | 8.871 | 19,448,542 | +0.30(+3.50%) |
Jun 05, 2012 | 8.384 | 8.600 | 8.384 | 8.571 | 19,665,186 | +0.15(+1.83%) |
Jun 04, 2012 | 8.400 | 8.467 | 8.321 | 8.417 | 17,953,252 | +0.08(+0.95%) |