Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.600 | 8.600 | 8.410 | 8.470 | 216,250 | -0.06(-0.70%) |
Jul 30, 2012 | 8.640 | 8.660 | 8.410 | 8.530 | 3,638,088 | -0.02(-0.23%) |
Jul 27, 2012 | 8.480 | 8.630 | 8.410 | 8.550 | 370,012 | +0.10(+1.18%) |
Jul 26, 2012 | 8.590 | 8.590 | 8.280 | 8.450 | 5,783,879 | +0.06(+0.72%) |
Jul 25, 2012 | 8.130 | 8.510 | 8.100 | 8.390 | 596,867 | +0.29(+3.58%) |
Jul 24, 2012 | 8.180 | 8.240 | 7.990 | 8.100 | 597,363 | +0.00(+0.00%) |
Jul 23, 2012 | 8.180 | 8.230 | 7.940 | 8.100 | 576,637 | -0.43(-5.04%) |
Jul 20, 2012 | 8.030 | 8.760 | 7.990 | 8.530 | 1,268,930 | +0.42(+5.18%) |
Jul 19, 2012 | 7.650 | 8.120 | 7.640 | 8.110 | 425,941 | +0.50(+6.57%) |
Jul 18, 2012 | 7.700 | 7.850 | 7.550 | 7.610 | 266,325 | +0.00(+0.00%) |
Jul 17, 2012 | 7.560 | 7.610 | 7.520 | 7.610 | 130,333 | +0.05(+0.66%) |
Jul 16, 2012 | 7.650 | 7.690 | 7.510 | 7.560 | 211,635 | -0.16(-2.07%) |
Jul 13, 2012 | 7.630 | 7.810 | 7.580 | 7.720 | 166,722 | +0.14(+1.85%) |
Jul 12, 2012 | 7.780 | 7.780 | 7.580 | 7.580 | 336,391 | -0.19(-2.45%) |
Jul 11, 2012 | 7.760 | 7.830 | 7.670 | 7.770 | 276,379 | -0.02(-0.26%) |
Jul 10, 2012 | 8.060 | 8.170 | 7.730 | 7.790 | 925,910 | -0.30(-3.71%) |
Jul 09, 2012 | 8.140 | 8.270 | 8.020 | 8.090 | 321,140 | -0.17(-2.06%) |
Jul 06, 2012 | 8.420 | 8.470 | 8.240 | 8.260 | 404,013 | -0.37(-4.29%) |
Jul 05, 2012 | 8.400 | 8.740 | 8.400 | 8.630 | 842,371 | +0.22(+2.62%) |
Jul 04, 2012 | 8.270 | 8.520 | 8.250 | 8.410 | 260,564 | +0.20(+2.44%) |
Jul 03, 2012 | 7.920 | 8.330 | 7.890 | 8.210 | 332,448 | +0.36(+4.59%) |
Jun 29, 2012 | 7.850 | 7.850 | 7.850 | 0 | +0.14(+1.82%) | |
Jun 28, 2012 | 7.540 | 7.740 | 7.520 | 7.710 | 292,222 | +0.15(+1.98%) |
Jun 27, 2012 | 7.700 | 7.790 | 7.510 | 7.560 | 299,209 | -0.13(-1.69%) |
Jun 26, 2012 | 7.620 | 7.720 | 7.540 | 7.690 | 140,327 | +0.12(+1.59%) |
Jun 25, 2012 | 7.610 | 7.640 | 7.530 | 7.570 | 201,292 | -0.10(-1.30%) |
Jun 22, 2012 | 7.850 | 8.080 | 7.670 | 7.670 | 341,238 | -0.27(-3.40%) |
Jun 21, 2012 | 8.030 | 8.070 | 7.900 | 7.940 | 646,694 | -0.08(-1.00%) |
Jun 20, 2012 | 8.210 | 8.210 | 8.000 | 8.020 | 361,361 | -0.15(-1.84%) |
Jun 19, 2012 | 7.770 | 8.280 | 7.770 | 8.170 | 772,750 | +0.49(+6.38%) |
Jun 18, 2012 | 7.580 | 7.740 | 7.540 | 7.680 | 303,187 | +0.10(+1.32%) |
Jun 15, 2012 | 7.690 | 7.700 | 7.490 | 7.580 | 318,961 | -0.07(-0.92%) |
Jun 14, 2012 | 7.600 | 7.740 | 7.460 | 7.650 | 1,129,570 | +0.07(+0.92%) |
Jun 13, 2012 | 7.680 | 7.740 | 7.530 | 7.580 | 841,243 | -0.12(-1.56%) |
Jun 12, 2012 | 7.520 | 7.760 | 7.520 | 7.700 | 303,270 | +0.19(+2.53%) |
Jun 11, 2012 | 7.780 | 7.820 | 7.450 | 7.510 | 417,499 | -0.18(-2.34%) |
Jun 08, 2012 | 7.840 | 7.850 | 7.660 | 7.690 | 272,045 | -0.22(-2.78%) |
Jun 07, 2012 | 8.010 | 8.070 | 7.850 | 7.910 | 544,453 | +0.07(+0.89%) |
Jun 06, 2012 | 7.800 | 7.950 | 7.710 | 7.840 | 1,406,817 | +0.29(+3.84%) |
Jun 05, 2012 | 7.430 | 7.640 | 7.400 | 7.550 | 416,878 | +0.05(+0.67%) |
Jun 04, 2012 | 7.440 | 7.580 | 7.440 | 7.500 | 323,850 | +0.01(+0.13%) |
Jun 02, 2012 | 7.510 | 7.640 | 7.360 | 7.490 | 616,288 | +0.00(+0.00%) |
Jun 01, 2012 | 7.510 | 7.640 | 7.360 | 7.490 | 616,288 | -0.10(-1.32%) |
May 31, 2012 | 7.840 | 7.910 | 7.530 | 7.590 | 757,342 | -0.26(-3.31%) |
May 30, 2012 | 7.820 | 7.940 | 7.730 | 7.850 | 517,680 | -0.05(-0.63%) |
May 29, 2012 | 8.050 | 8.080 | 7.880 | 7.900 | 769,964 | -0.08(-1.00%) |
May 28, 2012 | 7.960 | 8.060 | 7.860 | 7.980 | 241,669 | +0.15(+1.92%) |
May 25, 2012 | 7.920 | 7.960 | 7.720 | 7.830 | 652,339 | -0.13(-1.63%) |
May 24, 2012 | 8.020 | 8.100 | 7.950 | 7.960 | 485,583 | -0.09(-1.12%) |
May 23, 2012 | 8.020 | 8.080 | 7.910 | 8.050 | 1,353,686 | -0.17(-2.07%) |
May 22, 2012 | 8.760 | 8.760 | 8.160 | 8.220 | 461,021 | -0.16(-1.91%) |
May 18, 2012 | 8.380 | 8.380 | 8.380 | 0 | +0.16(+1.95%) | |
May 17, 2012 | 8.270 | 8.330 | 8.080 | 8.220 | 780,100 | +0.08(+0.98%) |
May 16, 2012 | 8.300 | 8.550 | 8.130 | 8.140 | 944,196 | -0.15(-1.81%) |
May 15, 2012 | 8.620 | 8.620 | 8.200 | 8.290 | 878,799 | -0.35(-4.05%) |
May 14, 2012 | 9.160 | 9.160 | 8.560 | 8.640 | 1,066,997 | -0.75(-7.99%) |
May 11, 2012 | 9.220 | 9.490 | 9.180 | 9.390 | 192,930 | -0.06(-0.63%) |
May 10, 2012 | 9.340 | 9.520 | 9.270 | 9.450 | 333,313 | +0.18(+1.94%) |
May 09, 2012 | 9.630 | 9.630 | 9.270 | 9.270 | 761,725 | -0.47(-4.83%) |
May 08, 2012 | 9.800 | 9.800 | 9.500 | 9.740 | 671,885 | -0.18(-1.81%) |
May 07, 2012 | 9.980 | 10.02 | 9.760 | 9.920 | 264,222 | -0.07(-0.70%) |
May 04, 2012 | 9.990 | 10.07 | 9.870 | 9.990 | 306,613 | -0.16(-1.58%) |
May 03, 2012 | 10.35 | 10.37 | 9.970 | 10.15 | 595,006 | -0.22(-2.12%) |
May 02, 2012 | 10.55 | 10.55 | 10.27 | 10.37 | 387,330 | -0.20(-1.89%) |