Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.760 | 8.760 | 8.760 | 0 | +0.31(+3.67%) | |
Aug 30, 2012 | 8.650 | 8.650 | 8.390 | 8.450 | 2,048,028 | -0.09(-1.05%) |
Aug 29, 2012 | 8.730 | 8.740 | 8.490 | 8.540 | 2,144,112 | -0.23(-2.62%) |
Aug 27, 2012 | 8.990 | 8.990 | 8.720 | 8.770 | 1,487,018 | -0.16(-1.79%) |
Aug 24, 2012 | 8.780 | 8.960 | 8.730 | 8.930 | 3,444,272 | +0.15(+1.71%) |
Aug 23, 2012 | 8.810 | 8.930 | 8.640 | 8.780 | 6,149,431 | +0.06(+0.69%) |
Aug 22, 2012 | 8.440 | 8.730 | 8.380 | 8.720 | 3,815,446 | +0.33(+3.93%) |
Aug 21, 2012 | 8.460 | 8.590 | 8.340 | 8.390 | 3,132,169 | +0.08(+0.96%) |
Aug 20, 2012 | 8.230 | 8.310 | 8.130 | 8.310 | 1,594,853 | +0.08(+0.97%) |
Aug 17, 2012 | 8.300 | 8.350 | 8.130 | 8.230 | 1,565,551 | -0.02(-0.24%) |
Aug 16, 2012 | 8.070 | 8.310 | 8.040 | 8.250 | 3,265,461 | +0.21(+2.61%) |
Aug 15, 2012 | 8.010 | 8.080 | 7.910 | 8.040 | 2,320,871 | +0.09(+1.13%) |
Aug 14, 2012 | 7.960 | 8.100 | 7.890 | 7.950 | 3,201,638 | -0.05(-0.62%) |
Aug 13, 2012 | 8.210 | 8.320 | 7.960 | 8.000 | 4,069,233 | -0.17(-2.08%) |
Aug 11, 2012 | 7.950 | 8.200 | 7.950 | 8.170 | 2,765,020 | +0.00(+0.00%) |
Aug 10, 2012 | 7.950 | 8.200 | 7.950 | 8.170 | 2,765,020 | +0.20(+2.51%) |
Aug 09, 2012 | 7.600 | 8.040 | 7.520 | 7.970 | 6,722,235 | +0.20(+2.57%) |
Aug 08, 2012 | 7.830 | 8.080 | 7.770 | 7.770 | 4,981,049 | -0.07(-0.89%) |
Aug 07, 2012 | 7.880 | 7.880 | 7.760 | 7.840 | 7,226,813 | +0.09(+1.16%) |
Aug 03, 2012 | 7.750 | 7.750 | 7.750 | 0 | +0.19(+2.51%) | |
Aug 02, 2012 | 8.000 | 8.030 | 7.520 | 7.560 | 7,759,466 | -0.45(-5.62%) |
Aug 01, 2012 | 8.330 | 8.340 | 7.700 | 8.010 | 8,651,818 | -0.37(-4.42%) |
Jul 31, 2012 | 8.590 | 8.620 | 8.330 | 8.380 | 2,340,344 | -0.15(-1.76%) |
Jul 30, 2012 | 8.550 | 8.600 | 8.430 | 8.530 | 2,107,430 | -0.01(-0.12%) |
Jul 27, 2012 | 8.590 | 8.630 | 8.410 | 8.540 | 5,385,239 | +0.05(+0.59%) |
Jul 26, 2012 | 8.270 | 8.560 | 8.170 | 8.490 | 3,964,395 | +0.28(+3.41%) |
Jul 25, 2012 | 8.100 | 8.330 | 7.960 | 8.210 | 5,158,654 | +0.31(+3.92%) |
Jul 24, 2012 | 8.070 | 8.120 | 7.860 | 7.900 | 2,826,814 | -0.13(-1.62%) |
Jul 23, 2012 | 8.000 | 8.090 | 7.820 | 8.030 | 2,195,459 | -0.13(-1.59%) |
Jul 20, 2012 | 8.040 | 8.230 | 8.040 | 8.160 | 1,879,126 | +0.09(+1.12%) |
Jul 19, 2012 | 8.070 | 8.230 | 8.030 | 8.070 | 7,724,257 | +0.10(+1.25%) |
Jul 18, 2012 | 8.040 | 8.090 | 7.940 | 7.970 | 1,767,004 | -0.16(-1.97%) |
Jul 17, 2012 | 8.480 | 8.480 | 8.060 | 8.130 | 2,289,599 | -0.32(-3.79%) |
Jul 16, 2012 | 8.590 | 8.590 | 8.320 | 8.450 | 6,036,648 | -0.06(-0.71%) |
Jul 13, 2012 | 8.090 | 8.650 | 8.020 | 8.510 | 3,351,286 | +0.47(+5.85%) |
Jul 12, 2012 | 7.720 | 8.130 | 7.720 | 8.040 | 1,871,539 | +0.04(+0.50%) |
Jul 11, 2012 | 8.030 | 8.090 | 7.890 | 8.000 | 2,245,627 | -0.04(-0.50%) |
Jul 10, 2012 | 8.450 | 8.530 | 7.990 | 8.040 | 2,699,300 | -0.41(-4.85%) |
Jul 09, 2012 | 8.490 | 8.530 | 8.280 | 8.450 | 1,788,200 | +0.04(+0.48%) |
Jul 06, 2012 | 8.740 | 8.750 | 8.400 | 8.410 | 4,954,936 | -0.40(-4.54%) |
Jul 05, 2012 | 8.930 | 8.930 | 8.770 | 8.810 | 1,940,775 | -0.33(-3.61%) |
Jul 04, 2012 | 8.930 | 9.150 | 8.830 | 9.140 | 922,587 | +0.14(+1.56%) |
Jul 03, 2012 | 8.600 | 9.000 | 8.860 | 9.000 | 3,118,169 | +0.69(+8.30%) |
Jun 29, 2012 | 8.310 | 8.310 | 8.310 | 0 | +0.16(+1.96%) | |
Jun 28, 2012 | 8.400 | 8.460 | 8.010 | 8.150 | 2,419,547 | -0.33(-3.89%) |
Jun 27, 2012 | 8.560 | 8.600 | 8.340 | 8.480 | 1,216,854 | +0.01(+0.12%) |
Jun 26, 2012 | 8.590 | 8.640 | 8.400 | 8.470 | 1,475,156 | -0.19(-2.19%) |
Jun 25, 2012 | 8.460 | 8.720 | 8.350 | 8.660 | 1,600,916 | +0.21(+2.49%) |
Jun 22, 2012 | 8.710 | 8.710 | 8.370 | 8.450 | 2,004,908 | -0.18(-2.09%) |
Jun 21, 2012 | 8.820 | 8.960 | 8.600 | 8.630 | 1,717,012 | -0.45(-4.96%) |
Jun 20, 2012 | 9.100 | 9.360 | 8.920 | 9.080 | 2,882,173 | -0.26(-2.78%) |
Jun 19, 2012 | 9.450 | 9.450 | 9.230 | 9.340 | 1,735,863 | -0.05(-0.53%) |
Jun 18, 2012 | 9.020 | 9.490 | 8.950 | 9.390 | 2,119,602 | +0.34(+3.76%) |
Jun 15, 2012 | 8.940 | 9.210 | 8.790 | 9.050 | 6,176,651 | +0.13(+1.46%) |
Jun 14, 2012 | 8.520 | 9.070 | 8.370 | 8.920 | 5,484,970 | +0.47(+5.56%) |
Jun 13, 2012 | 8.550 | 8.640 | 8.410 | 8.450 | 3,658,602 | -0.12(-1.40%) |
Jun 12, 2012 | 8.570 | 8.710 | 8.480 | 8.570 | 3,298,244 | +0.09(+1.06%) |
Jun 11, 2012 | 8.480 | 8.600 | 8.390 | 8.480 | 1,448,228 | -0.03(-0.35%) |
Jun 08, 2012 | 8.210 | 8.580 | 8.120 | 8.510 | 1,975,850 | +0.21(+2.53%) |
Jun 07, 2012 | 8.770 | 8.860 | 8.180 | 8.300 | 4,395,373 | -0.54(-6.11%) |
Jun 06, 2012 | 9.220 | 9.380 | 8.710 | 8.840 | 5,145,978 | -0.19(-2.10%) |
Jun 05, 2012 | 8.940 | 9.060 | 8.810 | 9.030 | 2,234,848 | +0.12(+1.35%) |
Jun 04, 2012 | 8.880 | 8.960 | 8.670 | 8.910 | 2,148,820 | +0.03(+0.34%) |
Jun 02, 2012 | 8.450 | 8.940 | 8.410 | 8.880 | 3,232,896 | +0.00(+0.00%) |