Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.11 | 10.78 | 9.417 | 9.994 | 6,247,544 | +1.12(+12.64%) |
Jul 30, 2012 | 8.667 | 8.875 | 8.577 | 8.873 | 1,823,057 | +0.20(+2.32%) |
Jul 27, 2012 | 8.216 | 8.767 | 8.216 | 8.672 | 1,868,203 | +0.49(+6.02%) |
Jul 26, 2012 | 8.108 | 8.279 | 8.062 | 8.180 | 846,337 | +0.24(+3.07%) |
Jul 25, 2012 | 7.737 | 8.053 | 7.737 | 7.936 | 1,138,434 | +0.20(+2.57%) |
Jul 24, 2012 | 7.719 | 7.773 | 7.548 | 7.737 | 1,672,865 | +0.00(+0.00%) |
Jul 23, 2012 | 7.566 | 7.737 | 7.467 | 7.737 | 633,156 | -0.01(-0.12%) |
Jul 20, 2012 | 7.828 | 7.918 | 7.665 | 7.746 | 576,239 | -0.16(-2.05%) |
Jul 19, 2012 | 7.828 | 8.026 | 7.737 | 7.909 | 1,087,881 | +0.17(+2.22%) |
Jul 18, 2012 | 7.602 | 7.882 | 7.494 | 7.737 | 725,361 | +0.18(+2.39%) |
Jul 17, 2012 | 7.602 | 7.710 | 7.412 | 7.557 | 843,365 | +0.01(+0.12%) |
Jul 16, 2012 | 7.620 | 7.665 | 7.439 | 7.548 | 833,264 | -0.12(-1.53%) |
Jul 13, 2012 | 7.539 | 7.782 | 7.512 | 7.665 | 686,611 | +0.18(+2.41%) |
Jul 12, 2012 | 7.448 | 7.548 | 7.268 | 7.485 | 972,918 | -0.05(-0.72%) |
Jul 11, 2012 | 7.683 | 7.692 | 7.448 | 7.539 | 753,772 | -0.13(-1.65%) |
Jul 10, 2012 | 7.810 | 7.945 | 7.638 | 7.665 | 689,534 | -0.08(-1.05%) |
Jul 09, 2012 | 7.918 | 7.963 | 7.728 | 7.746 | 818,697 | -0.18(-2.28%) |
Jul 06, 2012 | 7.990 | 8.026 | 7.746 | 7.927 | 978,368 | -0.14(-1.68%) |
Jul 05, 2012 | 8.171 | 8.189 | 7.945 | 8.062 | 867,145 | -0.13(-1.54%) |
Jul 03, 2012 | 8.089 | 8.207 | 7.954 | 8.189 | 527,426 | +0.15(+1.91%) |
Jul 02, 2012 | 8.053 | 8.053 | 7.846 | 8.035 | 1,217,145 | -0.02(-0.22%) |
Jun 29, 2012 | 7.954 | 8.243 | 7.945 | 8.053 | 1,414,323 | +0.33(+4.33%) |
Jun 28, 2012 | 7.801 | 7.855 | 7.575 | 7.719 | 1,096,485 | -0.16(-2.06%) |
Jun 27, 2012 | 7.855 | 7.909 | 7.737 | 7.882 | 1,285,433 | +0.03(+0.34%) |
Jun 26, 2012 | 7.801 | 7.927 | 7.494 | 7.855 | 2,214,043 | +0.05(+0.58%) |
Jun 25, 2012 | 8.180 | 8.288 | 7.782 | 7.810 | 1,870,946 | -0.50(-5.98%) |
Jun 22, 2012 | 8.333 | 8.460 | 8.234 | 8.306 | 13,246,991 | +0.04(+0.44%) |
Jun 21, 2012 | 8.568 | 8.667 | 8.234 | 8.270 | 1,515,610 | -0.27(-3.17%) |
Jun 20, 2012 | 8.685 | 8.749 | 8.451 | 8.541 | 1,204,633 | -0.13(-1.46%) |
Jun 19, 2012 | 8.288 | 8.776 | 8.288 | 8.667 | 2,226,804 | +0.45(+5.49%) |
Jun 18, 2012 | 8.234 | 8.451 | 8.171 | 8.216 | 1,295,646 | -0.13(-1.52%) |
Jun 15, 2012 | 8.378 | 8.487 | 8.270 | 8.342 | 1,148,526 | -0.06(-0.75%) |
Jun 14, 2012 | 8.414 | 8.577 | 8.189 | 8.405 | 965,600 | +0.03(+0.32%) |
Jun 13, 2012 | 8.794 | 9.010 | 8.351 | 8.378 | 1,212,332 | -0.46(-5.21%) |
Jun 12, 2012 | 8.306 | 8.902 | 8.270 | 8.839 | 1,483,765 | +0.62(+7.58%) |
Jun 11, 2012 | 9.155 | 9.155 | 8.099 | 8.216 | 2,442,334 | -0.79(-8.73%) |
Jun 08, 2012 | 8.992 | 9.155 | 8.839 | 9.001 | 882,019 | -0.03(-0.30%) |
Jun 07, 2012 | 9.769 | 9.769 | 9.010 | 9.028 | 904,226 | -0.60(-6.19%) |
Jun 06, 2012 | 9.263 | 9.624 | 9.236 | 9.624 | 602,420 | +0.43(+4.72%) |
Jun 05, 2012 | 8.911 | 9.207 | 8.893 | 9.191 | 487,310 | +0.22(+2.41%) |
Jun 04, 2012 | 9.046 | 9.209 | 8.857 | 8.974 | 524,987 | +0.00(+0.00%) |
Jun 01, 2012 | 9.263 | 9.317 | 8.947 | 8.974 | 1,021,620 | -0.52(-5.51%) |
May 31, 2012 | 9.651 | 9.769 | 9.381 | 9.498 | 712,724 | -0.10(-1.03%) |
May 30, 2012 | 9.706 | 9.850 | 9.570 | 9.597 | 476,344 | -0.23(-2.39%) |
May 29, 2012 | 9.895 | 9.999 | 9.733 | 9.832 | 366,772 | +0.06(+0.65%) |
May 25, 2012 | 9.706 | 9.850 | 9.615 | 9.769 | 346,956 | +0.05(+0.46%) |
May 24, 2012 | 10.00 | 10.04 | 9.579 | 9.724 | 467,833 | -0.28(-2.80%) |
May 23, 2012 | 9.796 | 10.00 | 9.769 | 10.00 | 467,720 | +0.05(+0.54%) |
May 22, 2012 | 10.00 | 10.08 | 9.850 | 9.949 | 429,646 | -0.07(-0.72%) |
May 21, 2012 | 9.796 | 10.09 | 9.633 | 10.02 | 625,231 | +0.24(+2.49%) |
May 18, 2012 | 9.931 | 10.05 | 9.724 | 9.778 | 679,491 | -0.15(-1.55%) |
May 17, 2012 | 10.36 | 10.37 | 9.922 | 9.931 | 599,784 | -0.43(-4.18%) |
May 16, 2012 | 10.53 | 10.65 | 10.35 | 10.36 | 673,096 | -0.14(-1.37%) |
May 15, 2012 | 10.66 | 10.79 | 10.45 | 10.51 | 871,553 | -0.14(-1.27%) |
May 14, 2012 | 10.49 | 10.82 | 10.41 | 10.64 | 755,996 | -0.02(-0.17%) |
May 11, 2012 | 10.56 | 10.85 | 10.54 | 10.66 | 547,847 | -0.02(-0.17%) |
May 10, 2012 | 10.71 | 10.76 | 10.53 | 10.68 | 687,898 | +0.12(+1.11%) |
May 09, 2012 | 10.49 | 10.72 | 10.41 | 10.56 | 994,283 | -0.11(-1.01%) |
May 08, 2012 | 10.69 | 10.78 | 10.43 | 10.67 | 1,098,861 | -0.14(-1.25%) |
May 07, 2012 | 10.87 | 11.00 | 10.71 | 10.81 | 1,178,705 | -0.14(-1.24%) |
May 04, 2012 | 11.09 | 11.20 | 10.91 | 10.94 | 863,944 | -0.24(-2.18%) |
May 03, 2012 | 11.63 | 11.66 | 11.11 | 11.19 | 1,201,805 | -0.42(-3.66%) |
May 02, 2012 | 11.67 | 11.69 | 11.43 | 11.61 | 1,592,167 | -0.12(-1.00%) |