Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.180 | 7.270 | 7.070 | 7.180 | 1,666,564 | -0.07(-0.97%) |
Jul 30, 2012 | 7.500 | 7.690 | 7.150 | 7.250 | 2,354,165 | -0.16(-2.16%) |
Jul 27, 2012 | 7.160 | 7.450 | 7.050 | 7.410 | 3,016,288 | +0.36(+5.11%) |
Jul 26, 2012 | 6.980 | 7.180 | 6.800 | 7.050 | 8,520,183 | +0.12(+1.73%) |
Jul 25, 2012 | 7.150 | 7.250 | 6.890 | 6.930 | 1,798,779 | -0.15(-2.12%) |
Jul 24, 2012 | 7.080 | 7.290 | 6.970 | 7.080 | 2,214,006 | +0.11(+1.58%) |
Jul 23, 2012 | 6.920 | 7.070 | 6.700 | 6.970 | 2,753,418 | +0.10(+1.46%) |
Jul 20, 2012 | 7.020 | 7.040 | 6.660 | 6.870 | 2,138,692 | -0.16(-2.28%) |
Jul 19, 2012 | 7.050 | 7.150 | 7.000 | 7.030 | 1,241,917 | +0.00(+0.00%) |
Jul 18, 2012 | 7.000 | 7.130 | 6.950 | 7.030 | 1,553,996 | +0.01(+0.14%) |
Jul 17, 2012 | 7.120 | 7.120 | 6.910 | 7.020 | 1,406,807 | -0.07(-0.99%) |
Jul 16, 2012 | 7.260 | 7.350 | 7.020 | 7.090 | 1,704,905 | -0.26(-3.54%) |
Jul 13, 2012 | 7.600 | 7.620 | 7.320 | 7.350 | 1,233,171 | -0.21(-2.78%) |
Jul 12, 2012 | 7.620 | 7.620 | 7.440 | 7.560 | 1,060,199 | -0.01(-0.13%) |
Jul 11, 2012 | 7.490 | 7.730 | 7.460 | 7.570 | 1,715,187 | +0.13(+1.75%) |
Jul 10, 2012 | 7.910 | 7.990 | 7.360 | 7.440 | 4,833,377 | -0.36(-4.62%) |
Jul 09, 2012 | 8.180 | 8.480 | 7.800 | 7.800 | 2,751,730 | -0.42(-5.11%) |
Jul 06, 2012 | 7.820 | 8.300 | 7.710 | 8.220 | 3,840,475 | +0.41(+5.25%) |
Jul 05, 2012 | 7.460 | 7.930 | 7.460 | 7.810 | 7,350,098 | +0.37(+4.97%) |
Jul 04, 2012 | 7.470 | 7.540 | 7.390 | 7.440 | 2,716,432 | +0.00(+0.00%) |
Jul 03, 2012 | 7.530 | 7.480 | 7.320 | 7.440 | 4,261,833 | -0.10(-1.33%) |
Jun 29, 2012 | 7.540 | 7.540 | 7.540 | 0 | -1.92(-20.30%) | |
Jun 28, 2012 | 9.370 | 9.630 | 9.180 | 9.460 | 1,653,784 | +0.02(+0.21%) |
Jun 27, 2012 | 9.060 | 9.500 | 9.060 | 9.440 | 1,198,499 | +0.27(+2.94%) |
Jun 26, 2012 | 9.190 | 9.490 | 9.060 | 9.170 | 2,432,858 | -0.19(-2.03%) |
Jun 25, 2012 | 10.19 | 10.26 | 9.270 | 9.360 | 2,374,703 | -0.76(-7.51%) |
Jun 22, 2012 | 10.37 | 10.52 | 10.07 | 10.12 | 1,065,684 | -0.21(-2.03%) |
Jun 21, 2012 | 10.40 | 10.55 | 10.32 | 10.33 | 970,990 | -0.16(-1.53%) |
Jun 20, 2012 | 10.89 | 10.95 | 10.39 | 10.49 | 1,516,768 | -0.47(-4.29%) |
Jun 19, 2012 | 10.71 | 11.06 | 10.71 | 10.96 | 1,224,114 | +0.09(+0.83%) |
Jun 18, 2012 | 10.96 | 11.30 | 10.83 | 10.87 | 2,090,443 | -0.30(-2.69%) |
Jun 15, 2012 | 10.55 | 11.18 | 10.55 | 11.17 | 2,879,051 | +0.56(+5.28%) |
Jun 14, 2012 | 10.79 | 10.87 | 10.27 | 10.61 | 1,652,196 | -0.39(-3.55%) |
Jun 13, 2012 | 10.72 | 11.31 | 10.71 | 11.00 | 1,751,156 | +0.10(+0.92%) |
Jun 12, 2012 | 10.69 | 10.93 | 10.61 | 10.90 | 1,133,088 | +0.21(+1.96%) |
Jun 11, 2012 | 11.26 | 11.30 | 10.62 | 10.69 | 1,455,010 | -0.47(-4.21%) |
Jun 08, 2012 | 10.94 | 11.27 | 10.93 | 11.16 | 1,300,375 | +0.12(+1.09%) |
Jun 07, 2012 | 10.55 | 11.14 | 10.52 | 11.04 | 2,225,960 | +0.43(+4.05%) |
Jun 06, 2012 | 10.46 | 10.66 | 10.28 | 10.61 | 1,721,284 | +0.25(+2.41%) |
Jun 05, 2012 | 10.01 | 10.56 | 10.01 | 10.36 | 1,711,777 | +0.33(+3.29%) |
Jun 04, 2012 | 10.69 | 10.80 | 9.970 | 10.03 | 2,571,911 | -0.65(-6.09%) |
Jun 02, 2012 | 10.59 | 10.81 | 10.43 | 10.68 | 3,134,636 | +0.00(+0.00%) |
Jun 01, 2012 | 10.59 | 10.81 | 10.43 | 10.68 | 3,134,636 | -0.02(-0.19%) |
May 31, 2012 | 10.60 | 10.77 | 10.57 | 10.70 | 1,697,407 | +0.04(+0.38%) |
May 30, 2012 | 10.35 | 10.84 | 10.30 | 10.66 | 3,330,254 | -0.82(-7.14%) |
May 29, 2012 | 11.27 | 11.69 | 11.16 | 11.48 | 1,069,060 | +0.09(+0.79%) |
May 28, 2012 | 11.31 | 11.49 | 11.21 | 11.39 | 409,901 | +0.05(+0.44%) |
May 25, 2012 | 11.01 | 11.42 | 10.97 | 11.34 | 1,692,854 | +0.36(+3.28%) |
May 24, 2012 | 11.27 | 11.34 | 10.87 | 10.98 | 1,658,198 | -0.39(-3.43%) |
May 23, 2012 | 11.20 | 11.38 | 11.08 | 11.37 | 1,038,761 | +0.10(+0.89%) |
May 22, 2012 | 11.45 | 11.62 | 11.24 | 11.27 | 1,492,042 | +0.08(+0.71%) |
May 18, 2012 | 11.19 | 11.19 | 11.19 | 0 | -0.42(-3.62%) | |
May 17, 2012 | 11.15 | 11.72 | 11.15 | 11.61 | 2,750,131 | +0.44(+3.94%) |
May 16, 2012 | 11.30 | 11.57 | 11.15 | 11.17 | 2,352,646 | -0.01(-0.09%) |
May 15, 2012 | 11.85 | 11.91 | 11.15 | 11.18 | 1,508,400 | -0.67(-5.65%) |
May 14, 2012 | 11.67 | 11.96 | 11.61 | 11.85 | 4,488,267 | +0.06(+0.51%) |
May 11, 2012 | 11.78 | 11.93 | 11.60 | 11.79 | 1,024,612 | -0.01(-0.08%) |
May 10, 2012 | 11.99 | 12.00 | 11.71 | 11.80 | 1,364,429 | -0.14(-1.17%) |
May 09, 2012 | 11.88 | 12.03 | 11.80 | 11.94 | 1,467,949 | -0.06(-0.50%) |
May 08, 2012 | 11.65 | 12.18 | 11.64 | 12.00 | 2,036,131 | +0.25(+2.13%) |
May 07, 2012 | 11.93 | 11.97 | 11.66 | 11.75 | 2,196,169 | -0.21(-1.76%) |
May 04, 2012 | 11.95 | 12.07 | 11.63 | 11.96 | 2,008,519 | +0.05(+0.42%) |
May 03, 2012 | 12.64 | 12.69 | 11.77 | 11.91 | 3,419,453 | -0.72(-5.70%) |
May 02, 2012 | 13.34 | 13.35 | 12.58 | 12.63 | 3,840,758 | -0.68(-5.11%) |