Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.370 | 5.489 | 4.960 | 5.140 | 713,863 | -0.26(-4.81%) |
Jul 30, 2012 | 5.740 | 5.760 | 5.370 | 5.400 | 468,183 | -0.32(-5.59%) |
Jul 27, 2012 | 5.650 | 5.778 | 5.570 | 5.720 | 231,788 | +0.08(+1.42%) |
Jul 26, 2012 | 5.830 | 5.835 | 5.600 | 5.640 | 281,776 | -0.07(-1.23%) |
Jul 25, 2012 | 5.610 | 5.830 | 5.610 | 5.710 | 152,063 | +0.12(+2.15%) |
Jul 24, 2012 | 5.880 | 5.900 | 5.550 | 5.590 | 308,109 | -0.25(-4.28%) |
Jul 23, 2012 | 5.840 | 5.970 | 5.780 | 5.840 | 315,503 | -0.16(-2.67%) |
Jul 20, 2012 | 7.470 | 7.500 | 5.940 | 6.000 | 1,257,303 | -2.08(-25.74%) |
Jul 19, 2012 | 8.260 | 8.260 | 8.070 | 8.080 | 69,500 | -0.15(-1.82%) |
Jul 18, 2012 | 8.220 | 8.380 | 8.190 | 8.230 | 52,742 | +0.02(+0.24%) |
Jul 17, 2012 | 8.230 | 8.350 | 8.140 | 8.210 | 79,294 | +0.01(+0.12%) |
Jul 16, 2012 | 8.310 | 8.380 | 8.160 | 8.200 | 34,167 | -0.14(-1.68%) |
Jul 13, 2012 | 8.230 | 8.460 | 8.220 | 8.340 | 45,628 | +0.13(+1.58%) |
Jul 12, 2012 | 8.130 | 8.490 | 8.020 | 8.210 | 159,095 | -0.09(-1.08%) |
Jul 11, 2012 | 8.060 | 8.350 | 8.060 | 8.300 | 84,110 | +0.23(+2.85%) |
Jul 10, 2012 | 8.450 | 8.450 | 8.015 | 8.070 | 111,653 | -0.30(-3.58%) |
Jul 09, 2012 | 8.310 | 8.400 | 8.290 | 8.370 | 59,414 | +0.04(+0.48%) |
Jul 06, 2012 | 8.120 | 8.360 | 8.120 | 8.330 | 80,436 | +0.14(+1.71%) |
Jul 05, 2012 | 8.370 | 8.500 | 8.170 | 8.190 | 90,646 | -0.24(-2.85%) |
Jul 03, 2012 | 8.260 | 8.450 | 8.110 | 8.430 | 82,489 | +0.21(+2.55%) |
Jul 02, 2012 | 7.760 | 8.240 | 7.760 | 8.220 | 185,808 | +0.45(+5.79%) |
Jun 29, 2012 | 7.540 | 7.880 | 7.260 | 7.770 | 142,509 | +0.39(+5.28%) |
Jun 28, 2012 | 7.390 | 7.545 | 7.070 | 7.380 | 313,799 | -0.06(-0.81%) |
Jun 27, 2012 | 7.390 | 7.600 | 7.370 | 7.440 | 192,889 | -0.14(-1.85%) |
Jun 26, 2012 | 7.760 | 7.760 | 7.380 | 7.580 | 169,803 | -0.16(-2.07%) |
Jun 25, 2012 | 7.860 | 7.980 | 7.695 | 7.740 | 91,949 | -0.27(-3.37%) |
Jun 22, 2012 | 7.920 | 8.090 | 7.820 | 8.010 | 449,122 | +0.15(+1.91%) |
Jun 21, 2012 | 7.900 | 8.070 | 7.790 | 7.860 | 110,485 | -0.08(-1.01%) |
Jun 20, 2012 | 7.800 | 8.070 | 7.720 | 7.940 | 141,687 | +0.12(+1.53%) |
Jun 19, 2012 | 7.920 | 8.000 | 7.660 | 7.820 | 507,063 | -0.07(-0.89%) |
Jun 18, 2012 | 7.990 | 8.050 | 7.860 | 7.890 | 95,432 | -0.13(-1.62%) |
Jun 15, 2012 | 8.030 | 8.070 | 7.900 | 8.020 | 160,031 | -0.03(-0.37%) |
Jun 14, 2012 | 7.990 | 8.130 | 7.880 | 8.050 | 115,386 | +0.06(+0.75%) |
Jun 13, 2012 | 8.100 | 8.180 | 7.970 | 7.990 | 130,788 | -0.11(-1.36%) |
Jun 12, 2012 | 7.870 | 8.120 | 7.640 | 8.100 | 208,746 | +0.25(+3.18%) |
Jun 11, 2012 | 8.290 | 8.290 | 7.850 | 7.850 | 150,471 | -0.36(-4.38%) |
Jun 08, 2012 | 8.300 | 8.350 | 8.190 | 8.210 | 96,686 | -0.14(-1.68%) |
Jun 07, 2012 | 8.630 | 8.630 | 8.330 | 8.350 | 145,740 | -0.21(-2.45%) |
Jun 06, 2012 | 8.350 | 8.620 | 8.310 | 8.560 | 233,480 | +0.29(+3.51%) |
Jun 05, 2012 | 8.190 | 8.380 | 8.120 | 8.270 | 152,634 | +0.00(+0.00%) |
Jun 04, 2012 | 8.170 | 8.400 | 8.120 | 8.270 | 240,411 | +0.12(+1.47%) |
Jun 01, 2012 | 8.230 | 8.485 | 8.150 | 8.150 | 211,692 | -0.34(-4.00%) |
May 31, 2012 | 8.560 | 8.630 | 8.220 | 8.490 | 196,283 | -0.06(-0.70%) |
May 30, 2012 | 8.660 | 8.700 | 8.550 | 8.550 | 185,460 | -0.19(-2.17%) |
May 29, 2012 | 8.900 | 9.010 | 8.550 | 8.740 | 119,105 | -0.12(-1.35%) |
May 25, 2012 | 8.820 | 8.900 | 8.760 | 8.860 | 100,224 | +0.06(+0.68%) |
May 24, 2012 | 8.980 | 9.340 | 8.750 | 8.800 | 219,131 | -0.14(-1.57%) |
May 23, 2012 | 9.460 | 9.531 | 8.600 | 8.940 | 458,246 | -0.63(-6.58%) |
May 22, 2012 | 9.750 | 9.970 | 9.500 | 9.570 | 95,799 | -0.17(-1.75%) |
May 21, 2012 | 9.700 | 9.870 | 9.520 | 9.740 | 246,338 | +0.04(+0.41%) |
May 18, 2012 | 10.16 | 10.26 | 9.660 | 9.700 | 223,392 | -0.47(-4.62%) |
May 17, 2012 | 10.26 | 10.35 | 10.16 | 10.17 | 95,516 | -0.09(-0.88%) |
May 16, 2012 | 10.25 | 10.42 | 10.11 | 10.26 | 94,164 | +0.00(+0.00%) |
May 15, 2012 | 10.30 | 10.45 | 10.12 | 10.26 | 97,544 | -0.05(-0.48%) |
May 14, 2012 | 10.42 | 10.42 | 10.16 | 10.31 | 120,257 | -0.23(-2.18%) |
May 11, 2012 | 10.61 | 10.83 | 10.40 | 10.54 | 76,951 | -0.14(-1.31%) |
May 10, 2012 | 10.39 | 10.70 | 10.37 | 10.68 | 207,568 | +0.33(+3.19%) |
May 09, 2012 | 10.29 | 10.49 | 10.25 | 10.35 | 80,908 | -0.04(-0.38%) |
May 08, 2012 | 10.15 | 10.40 | 10.00 | 10.39 | 147,685 | +0.13(+1.27%) |
May 07, 2012 | 10.00 | 10.38 | 10.00 | 10.26 | 129,355 | +0.22(+2.19%) |
May 04, 2012 | 10.45 | 10.46 | 9.935 | 10.04 | 444,244 | -0.48(-4.56%) |
May 03, 2012 | 11.00 | 11.00 | 10.45 | 10.52 | 375,904 | -0.65(-5.82%) |
May 02, 2012 | 10.85 | 11.17 | 10.80 | 11.17 | 118,187 | +0.21(+1.92%) |