Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.670 | 7.910 | 7.570 | 7.710 | 160,746 | +0.02(+0.26%) |
Jul 30, 2012 | 7.580 | 7.750 | 7.580 | 7.690 | 149,357 | +0.14(+1.85%) |
Jul 27, 2012 | 7.450 | 7.600 | 7.370 | 7.550 | 250,139 | +0.13(+1.75%) |
Jul 26, 2012 | 7.570 | 7.700 | 7.405 | 7.420 | 153,811 | +0.06(+0.82%) |
Jul 25, 2012 | 7.480 | 7.686 | 7.290 | 7.360 | 151,402 | +0.01(+0.14%) |
Jul 24, 2012 | 8.150 | 8.300 | 7.274 | 7.350 | 323,172 | -0.35(-4.55%) |
Jul 23, 2012 | 7.880 | 7.930 | 7.650 | 7.700 | 271,806 | -0.34(-4.23%) |
Jul 20, 2012 | 8.310 | 8.340 | 8.040 | 8.040 | 96,898 | -0.37(-4.40%) |
Jul 19, 2012 | 8.450 | 8.570 | 8.320 | 8.410 | 115,541 | +0.05(+0.60%) |
Jul 18, 2012 | 8.200 | 8.500 | 8.200 | 8.360 | 126,914 | +0.17(+2.08%) |
Jul 17, 2012 | 8.140 | 8.220 | 7.840 | 8.190 | 134,638 | +0.09(+1.11%) |
Jul 16, 2012 | 8.110 | 8.270 | 7.950 | 8.100 | 96,758 | -0.08(-0.92%) |
Jul 13, 2012 | 8.110 | 8.370 | 8.070 | 8.175 | 66,130 | +0.11(+1.30%) |
Jul 12, 2012 | 7.750 | 8.150 | 7.730 | 8.070 | 119,694 | +0.20(+2.54%) |
Jul 11, 2012 | 8.280 | 8.370 | 7.601 | 7.870 | 421,511 | -0.82(-9.44%) |
Jul 10, 2012 | 8.970 | 9.110 | 8.625 | 8.690 | 113,925 | -0.14(-1.59%) |
Jul 09, 2012 | 8.750 | 8.960 | 8.750 | 8.830 | 70,381 | +0.02(+0.23%) |
Jul 06, 2012 | 8.840 | 8.940 | 8.720 | 8.810 | 79,525 | -0.19(-2.11%) |
Jul 05, 2012 | 9.070 | 9.160 | 8.870 | 9.000 | 123,600 | -0.12(-1.37%) |
Jul 03, 2012 | 8.810 | 9.250 | 8.610 | 9.125 | 129,214 | +0.29(+3.22%) |
Jul 02, 2012 | 8.680 | 8.870 | 8.470 | 8.840 | 112,127 | +0.22(+2.55%) |
Jun 29, 2012 | 8.620 | 8.800 | 8.430 | 8.620 | 241,797 | +0.31(+3.73%) |
Jun 28, 2012 | 8.000 | 8.400 | 8.000 | 8.310 | 86,294 | +0.18(+2.21%) |
Jun 27, 2012 | 8.010 | 8.210 | 7.970 | 8.130 | 180,790 | +0.13(+1.63%) |
Jun 26, 2012 | 8.000 | 8.160 | 7.834 | 8.000 | 113,314 | +0.04(+0.50%) |
Jun 25, 2012 | 8.050 | 8.290 | 7.880 | 7.960 | 371,974 | -0.29(-3.52%) |
Jun 22, 2012 | 8.430 | 8.590 | 8.230 | 8.250 | 1,132,782 | -0.09(-1.08%) |
Jun 21, 2012 | 8.720 | 8.790 | 8.230 | 8.340 | 244,633 | -0.37(-4.25%) |
Jun 20, 2012 | 8.600 | 8.900 | 8.450 | 8.710 | 155,330 | +0.15(+1.75%) |
Jun 19, 2012 | 8.420 | 8.770 | 8.240 | 8.560 | 282,967 | +0.25(+3.01%) |
Jun 18, 2012 | 8.400 | 8.460 | 8.220 | 8.310 | 228,797 | -0.15(-1.77%) |
Jun 15, 2012 | 8.450 | 8.599 | 8.410 | 8.460 | 276,728 | -0.13(-1.51%) |
Jun 14, 2012 | 8.570 | 8.720 | 8.360 | 8.590 | 160,456 | +0.08(+0.94%) |
Jun 13, 2012 | 8.720 | 8.870 | 8.390 | 8.510 | 243,807 | -0.23(-2.63%) |
Jun 12, 2012 | 8.440 | 8.790 | 8.220 | 8.740 | 147,138 | +0.38(+4.55%) |
Jun 11, 2012 | 9.220 | 9.250 | 8.330 | 8.360 | 442,920 | -0.68(-7.52%) |
Jun 08, 2012 | 8.720 | 9.190 | 8.530 | 9.040 | 185,085 | +0.28(+3.20%) |
Jun 07, 2012 | 9.260 | 9.990 | 8.730 | 8.760 | 172,164 | -0.27(-2.99%) |
Jun 06, 2012 | 8.620 | 9.090 | 8.620 | 9.030 | 276,027 | +0.48(+5.61%) |
Jun 05, 2012 | 8.310 | 8.620 | 8.190 | 8.550 | 134,622 | +0.15(+1.79%) |
Jun 04, 2012 | 8.420 | 8.610 | 8.170 | 8.400 | 185,815 | +0.07(+0.84%) |
Jun 01, 2012 | 8.520 | 8.665 | 8.270 | 8.330 | 486,723 | -0.40(-4.58%) |
May 31, 2012 | 8.830 | 8.830 | 8.550 | 8.730 | 211,645 | -0.09(-1.02%) |
May 30, 2012 | 8.900 | 8.930 | 8.760 | 8.820 | 141,737 | -0.18(-2.00%) |
May 29, 2012 | 8.910 | 9.129 | 8.880 | 9.000 | 138,960 | +0.22(+2.51%) |
May 25, 2012 | 8.970 | 9.080 | 8.650 | 8.780 | 153,184 | -0.17(-1.90%) |
May 24, 2012 | 8.970 | 9.210 | 8.800 | 8.950 | 174,855 | +0.02(+0.22%) |
May 23, 2012 | 9.120 | 9.170 | 8.750 | 8.930 | 479,606 | -0.37(-3.98%) |
May 22, 2012 | 9.670 | 9.900 | 9.170 | 9.300 | 156,709 | -0.34(-3.53%) |
May 21, 2012 | 9.220 | 9.640 | 9.080 | 9.640 | 113,206 | +0.43(+4.67%) |
May 18, 2012 | 9.280 | 9.335 | 9.040 | 9.210 | 175,214 | -0.04(-0.43%) |
May 17, 2012 | 10.17 | 10.23 | 9.240 | 9.250 | 197,447 | -0.82(-8.14%) |
May 16, 2012 | 10.36 | 10.49 | 10.06 | 10.07 | 93,460 | -0.20(-1.95%) |
May 15, 2012 | 10.45 | 10.51 | 10.23 | 10.27 | 106,819 | -0.22(-2.10%) |
May 14, 2012 | 10.44 | 10.51 | 10.30 | 10.49 | 93,930 | -0.15(-1.41%) |
May 11, 2012 | 10.71 | 10.99 | 10.55 | 10.64 | 90,327 | -0.21(-1.94%) |
May 10, 2012 | 10.95 | 11.07 | 10.78 | 10.85 | 139,627 | +0.01(+0.09%) |
May 09, 2012 | 10.71 | 11.00 | 10.64 | 10.84 | 155,346 | -0.13(-1.19%) |
May 08, 2012 | 10.65 | 11.00 | 10.33 | 10.97 | 386,042 | +0.15(+1.39%) |
May 07, 2012 | 10.32 | 10.93 | 10.32 | 10.82 | 212,211 | +0.42(+4.04%) |
May 04, 2012 | 10.97 | 11.03 | 10.37 | 10.40 | 145,229 | -0.67(-6.05%) |
May 03, 2012 | 11.14 | 11.65 | 10.68 | 11.07 | 333,512 | +0.08(+0.73%) |
May 02, 2012 | 10.20 | 11.05 | 10.04 | 10.99 | 267,828 | +0.57(+5.47%) |