Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.400 | 10.14 | 9.290 | 9.690 | 321,311 | +0.73(+8.15%) |
Jul 30, 2012 | 8.970 | 9.100 | 8.750 | 8.960 | 67,649 | -0.06(-0.67%) |
Jul 27, 2012 | 8.400 | 9.050 | 8.100 | 9.020 | 145,575 | +0.62(+7.38%) |
Jul 26, 2012 | 8.370 | 8.480 | 8.290 | 8.400 | 125,948 | +0.14(+1.69%) |
Jul 25, 2012 | 8.450 | 8.460 | 8.222 | 8.260 | 87,848 | -0.13(-1.55%) |
Jul 24, 2012 | 8.650 | 8.778 | 8.300 | 8.390 | 134,775 | -0.26(-3.01%) |
Jul 23, 2012 | 9.190 | 9.220 | 8.491 | 8.650 | 129,363 | -0.61(-6.59%) |
Jul 20, 2012 | 9.350 | 9.476 | 9.200 | 9.260 | 303,944 | -0.14(-1.49%) |
Jul 19, 2012 | 9.580 | 9.580 | 9.330 | 9.400 | 95,028 | -0.11(-1.16%) |
Jul 18, 2012 | 9.320 | 9.590 | 9.250 | 9.510 | 69,746 | +0.15(+1.60%) |
Jul 17, 2012 | 9.160 | 9.520 | 9.060 | 9.360 | 160,196 | +0.21(+2.30%) |
Jul 16, 2012 | 9.020 | 9.260 | 9.020 | 9.150 | 57,926 | +0.07(+0.77%) |
Jul 13, 2012 | 8.960 | 9.150 | 8.950 | 9.080 | 111,970 | +0.09(+1.00%) |
Jul 12, 2012 | 8.970 | 9.130 | 8.910 | 8.990 | 95,494 | -0.07(-0.77%) |
Jul 11, 2012 | 9.160 | 9.360 | 9.020 | 9.060 | 157,349 | -0.14(-1.52%) |
Jul 10, 2012 | 9.400 | 9.400 | 9.100 | 9.200 | 103,821 | -0.19(-2.02%) |
Jul 09, 2012 | 9.450 | 9.490 | 9.270 | 9.390 | 130,726 | -0.06(-0.63%) |
Jul 06, 2012 | 9.200 | 9.490 | 9.150 | 9.450 | 59,092 | +0.29(+3.17%) |
Jul 05, 2012 | 8.950 | 9.200 | 8.820 | 9.160 | 95,768 | +0.21(+2.35%) |
Jul 03, 2012 | 7.480 | 9.020 | 7.480 | 8.950 | 189,073 | -0.10(-1.10%) |
Jul 02, 2012 | 8.900 | 9.050 | 8.780 | 9.050 | 127,619 | +0.11(+1.23%) |
Jun 29, 2012 | 8.620 | 9.040 | 8.530 | 8.940 | 102,272 | +0.47(+5.55%) |
Jun 28, 2012 | 8.390 | 8.500 | 8.190 | 8.470 | 43,669 | +0.07(+0.83%) |
Jun 27, 2012 | 8.350 | 8.550 | 8.350 | 8.400 | 46,979 | +0.06(+0.72%) |
Jun 26, 2012 | 8.230 | 8.410 | 8.110 | 8.340 | 28,299 | +0.11(+1.34%) |
Jun 25, 2012 | 8.410 | 8.410 | 8.100 | 8.230 | 83,092 | -0.22(-2.60%) |
Jun 22, 2012 | 8.100 | 8.450 | 7.990 | 8.450 | 721,411 | +0.34(+4.19%) |
Jun 21, 2012 | 8.000 | 8.150 | 7.990 | 8.110 | 44,730 | +0.04(+0.50%) |
Jun 20, 2012 | 8.060 | 8.170 | 7.930 | 8.070 | 119,635 | -0.02(-0.25%) |
Jun 19, 2012 | 8.290 | 8.490 | 8.000 | 8.090 | 76,671 | -0.20(-2.41%) |
Jun 18, 2012 | 8.290 | 8.350 | 8.040 | 8.290 | 100,344 | -0.08(-0.96%) |
Jun 15, 2012 | 8.500 | 8.500 | 8.320 | 8.370 | 68,998 | -0.12(-1.41%) |
Jun 14, 2012 | 8.230 | 8.500 | 8.127 | 8.490 | 41,923 | +0.30(+3.66%) |
Jun 13, 2012 | 8.300 | 8.340 | 8.050 | 8.190 | 26,174 | -0.10(-1.21%) |
Jun 12, 2012 | 8.340 | 8.340 | 8.060 | 8.290 | 44,448 | +0.00(+0.00%) |
Jun 11, 2012 | 8.500 | 8.500 | 8.220 | 8.290 | 106,226 | -0.19(-2.24%) |
Jun 08, 2012 | 8.330 | 8.500 | 8.140 | 8.480 | 41,880 | +0.13(+1.56%) |
Jun 07, 2012 | 8.300 | 8.440 | 8.060 | 8.350 | 82,224 | +0.12(+1.46%) |
Jun 06, 2012 | 7.520 | 8.240 | 7.460 | 8.230 | 138,655 | +0.71(+9.44%) |
Jun 05, 2012 | 7.470 | 7.580 | 7.350 | 7.520 | 94,417 | +0.03(+0.40%) |
Jun 04, 2012 | 7.610 | 7.900 | 7.250 | 7.490 | 101,761 | -0.33(-4.22%) |
Jun 01, 2012 | 7.710 | 8.010 | 7.390 | 7.820 | 101,722 | +0.11(+1.43%) |
May 31, 2012 | 7.710 | 7.850 | 7.510 | 7.710 | 304,483 | -0.03(-0.39%) |
May 30, 2012 | 7.650 | 7.830 | 7.500 | 7.740 | 146,260 | +0.23(+3.06%) |
May 29, 2012 | 7.670 | 7.859 | 7.380 | 7.510 | 106,460 | -0.17(-2.21%) |
May 25, 2012 | 7.740 | 7.800 | 7.530 | 7.680 | 64,821 | -0.08(-1.03%) |
May 24, 2012 | 7.990 | 8.030 | 7.500 | 7.760 | 210,963 | -0.25(-3.12%) |
May 23, 2012 | 8.010 | 8.080 | 7.800 | 8.010 | 134,446 | +0.00(+0.00%) |
May 22, 2012 | 8.000 | 8.080 | 7.800 | 8.010 | 205,325 | +0.01(+0.12%) |
May 21, 2012 | 8.110 | 8.210 | 7.690 | 8.000 | 111,925 | -0.12(-1.48%) |
May 18, 2012 | 8.850 | 8.920 | 8.020 | 8.120 | 104,653 | -0.73(-8.25%) |
May 17, 2012 | 9.090 | 9.150 | 8.820 | 8.850 | 212,460 | -0.24(-2.64%) |
May 16, 2012 | 8.730 | 9.170 | 8.730 | 9.090 | 131,310 | +0.42(+4.84%) |
May 15, 2012 | 8.670 | 8.890 | 8.500 | 8.670 | 180,021 | +0.13(+1.52%) |
May 14, 2012 | 8.840 | 8.850 | 8.500 | 8.540 | 114,593 | -0.34(-3.83%) |
May 11, 2012 | 9.130 | 9.130 | 8.580 | 8.880 | 178,456 | -0.31(-3.37%) |
May 10, 2012 | 8.550 | 9.250 | 8.500 | 9.190 | 470,810 | +0.62(+7.23%) |
May 09, 2012 | 7.300 | 11.35 | 7.280 | 8.570 | 789,647 | +1.31(+18.04%) |
May 08, 2012 | 7.200 | 7.290 | 6.740 | 7.260 | 235,428 | +0.06(+0.83%) |
May 07, 2012 | 7.600 | 7.620 | 7.150 | 7.200 | 176,096 | -0.41(-5.39%) |
May 04, 2012 | 7.710 | 7.730 | 7.400 | 7.610 | 249,487 | -0.09(-1.17%) |
May 03, 2012 | 7.750 | 7.950 | 7.350 | 7.700 | 242,052 | -0.02(-0.26%) |
May 02, 2012 | 8.240 | 8.330 | 7.480 | 7.720 | 778,880 | -0.51(-6.20%) |