Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.870 | 7.941 | 7.800 | 7.800 | 45,764 | -0.05(-0.64%) |
Jul 30, 2012 | 8.000 | 8.190 | 7.770 | 7.850 | 85,830 | +0.60(+8.28%) |
Jul 27, 2012 | 7.270 | 7.360 | 7.100 | 7.250 | 17,080 | +0.00(+0.00%) |
Jul 26, 2012 | 7.555 | 7.555 | 7.240 | 7.250 | 16,436 | -0.04(-0.55%) |
Jul 25, 2012 | 7.370 | 7.410 | 7.236 | 7.290 | 13,865 | +0.06(+0.83%) |
Jul 24, 2012 | 7.390 | 7.420 | 7.180 | 7.230 | 23,722 | -0.21(-2.82%) |
Jul 23, 2012 | 7.450 | 7.550 | 7.440 | 7.440 | 29,550 | +0.13(+1.78%) |
Jul 20, 2012 | 7.410 | 7.450 | 7.310 | 7.310 | 17,818 | -0.14(-1.88%) |
Jul 19, 2012 | 7.610 | 7.610 | 7.440 | 7.450 | 9,806 | -0.14(-1.84%) |
Jul 18, 2012 | 7.620 | 7.700 | 7.540 | 7.590 | 21,254 | -0.04(-0.52%) |
Jul 17, 2012 | 7.480 | 7.770 | 7.371 | 7.630 | 29,024 | +0.22(+2.97%) |
Jul 16, 2012 | 7.300 | 7.440 | 7.190 | 7.410 | 10,117 | +0.13(+1.79%) |
Jul 13, 2012 | 7.230 | 7.300 | 7.110 | 7.280 | 15,286 | +0.04(+0.55%) |
Jul 12, 2012 | 7.400 | 7.400 | 7.220 | 7.240 | 40,956 | -0.25(-3.34%) |
Jul 11, 2012 | 7.510 | 7.650 | 7.260 | 7.490 | 27,115 | +0.03(+0.40%) |
Jul 10, 2012 | 7.880 | 8.150 | 7.000 | 7.460 | 59,144 | -0.36(-4.60%) |
Jul 09, 2012 | 7.890 | 8.240 | 7.620 | 7.820 | 71,326 | -0.06(-0.76%) |
Jul 06, 2012 | 8.170 | 8.210 | 7.820 | 7.880 | 44,077 | -0.33(-4.02%) |
Jul 05, 2012 | 8.210 | 8.260 | 8.010 | 8.210 | 48,696 | -0.05(-0.61%) |
Jul 03, 2012 | 7.950 | 8.320 | 7.900 | 8.260 | 43,796 | +0.29(+3.64%) |
Jul 02, 2012 | 8.000 | 8.000 | 7.720 | 7.970 | 28,388 | +0.01(+0.13%) |
Jun 29, 2012 | 7.630 | 7.960 | 7.260 | 7.960 | 37,112 | +0.47(+6.28%) |
Jun 28, 2012 | 7.230 | 7.490 | 7.230 | 7.490 | 9,444 | +0.24(+3.31%) |
Jun 27, 2012 | 7.390 | 7.520 | 7.150 | 7.250 | 26,361 | -0.09(-1.23%) |
Jun 26, 2012 | 7.450 | 7.590 | 7.280 | 7.340 | 15,155 | -0.11(-1.48%) |
Jun 25, 2012 | 7.450 | 7.575 | 7.330 | 7.450 | 38,991 | -0.02(-0.27%) |
Jun 22, 2012 | 7.370 | 7.549 | 7.370 | 7.470 | 50,855 | +0.11(+1.49%) |
Jun 21, 2012 | 7.540 | 7.660 | 7.310 | 7.360 | 27,961 | -0.15(-2.00%) |
Jun 20, 2012 | 7.620 | 7.620 | 7.470 | 7.510 | 64,621 | -0.05(-0.66%) |
Jun 19, 2012 | 7.410 | 7.640 | 7.410 | 7.560 | 50,951 | +0.15(+2.02%) |
Jun 18, 2012 | 7.410 | 7.500 | 7.320 | 7.410 | 25,470 | -0.07(-0.94%) |
Jun 15, 2012 | 7.480 | 7.560 | 7.320 | 7.480 | 39,924 | -0.02(-0.27%) |
Jun 14, 2012 | 7.620 | 7.620 | 7.340 | 7.500 | 32,112 | -0.08(-1.06%) |
Jun 13, 2012 | 7.000 | 7.620 | 7.000 | 7.580 | 115,131 | +0.50(+7.06%) |
Jun 12, 2012 | 7.050 | 7.090 | 7.010 | 7.080 | 33,762 | +0.08(+1.14%) |
Jun 11, 2012 | 7.090 | 7.150 | 6.990 | 7.000 | 34,605 | -0.04(-0.57%) |
Jun 08, 2012 | 7.090 | 7.090 | 7.020 | 7.040 | 35,173 | -0.04(-0.56%) |
Jun 07, 2012 | 7.180 | 7.180 | 7.030 | 7.080 | 38,340 | -0.05(-0.70%) |
Jun 06, 2012 | 7.300 | 7.300 | 7.030 | 7.130 | 61,303 | -0.09(-1.25%) |
Jun 05, 2012 | 6.920 | 7.290 | 6.880 | 7.220 | 39,673 | +0.26(+3.74%) |
Jun 04, 2012 | 7.000 | 7.110 | 6.800 | 6.960 | 59,771 | +0.03(+0.43%) |
Jun 01, 2012 | 6.930 | 7.140 | 6.900 | 6.930 | 66,769 | +0.09(+1.32%) |
May 31, 2012 | 7.100 | 7.100 | 6.840 | 6.840 | 30,459 | -0.21(-3.05%) |
May 30, 2012 | 7.040 | 7.180 | 7.000 | 7.055 | 39,669 | -0.06(-0.77%) |
May 29, 2012 | 6.940 | 7.190 | 6.910 | 7.110 | 48,648 | +0.21(+3.04%) |
May 25, 2012 | 6.960 | 7.070 | 6.810 | 6.900 | 20,549 | -0.02(-0.29%) |
May 24, 2012 | 6.960 | 6.980 | 6.800 | 6.920 | 38,524 | +0.00(+0.00%) |
May 23, 2012 | 6.960 | 7.050 | 6.740 | 6.920 | 38,215 | -0.10(-1.42%) |
May 22, 2012 | 7.290 | 7.340 | 6.970 | 7.020 | 30,745 | -0.27(-3.70%) |
May 21, 2012 | 7.410 | 7.469 | 7.160 | 7.290 | 31,719 | -0.04(-0.55%) |
May 18, 2012 | 7.290 | 7.410 | 7.190 | 7.330 | 75,864 | +0.03(+0.41%) |
May 17, 2012 | 7.370 | 7.480 | 7.240 | 7.300 | 55,205 | -0.09(-1.22%) |
May 16, 2012 | 7.570 | 7.570 | 7.202 | 7.390 | 49,522 | -0.18(-2.38%) |
May 15, 2012 | 7.020 | 7.710 | 7.020 | 7.570 | 95,366 | +0.58(+8.30%) |
May 14, 2012 | 6.860 | 7.050 | 6.783 | 6.990 | 29,254 | +0.03(+0.43%) |
May 11, 2012 | 6.800 | 7.020 | 6.730 | 6.960 | 96,803 | +0.12(+1.75%) |
May 10, 2012 | 7.440 | 7.440 | 6.730 | 6.840 | 95,455 | -0.54(-7.32%) |
May 09, 2012 | 8.520 | 8.520 | 7.151 | 7.380 | 160,109 | -1.25(-14.48%) |
May 08, 2012 | 8.580 | 8.720 | 8.500 | 8.630 | 13,121 | +0.02(+0.23%) |
May 07, 2012 | 8.540 | 8.750 | 8.540 | 8.610 | 16,097 | +0.06(+0.70%) |
May 04, 2012 | 8.850 | 8.850 | 8.530 | 8.550 | 20,383 | -0.32(-3.61%) |
May 03, 2012 | 8.800 | 8.910 | 8.730 | 8.870 | 18,572 | +0.06(+0.68%) |
May 02, 2012 | 9.020 | 9.165 | 8.790 | 8.810 | 43,124 | -0.25(-2.76%) |