Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.370 | 7.550 | 7.310 | 7.490 | 163,922 | +0.10(+1.35%) |
Jul 30, 2012 | 7.700 | 7.770 | 7.380 | 7.390 | 168,908 | -0.28(-3.65%) |
Jul 27, 2012 | 7.570 | 7.700 | 7.390 | 7.670 | 159,505 | +0.11(+1.46%) |
Jul 26, 2012 | 7.630 | 7.750 | 7.320 | 7.560 | 99,743 | +0.01(+0.13%) |
Jul 25, 2012 | 7.640 | 7.760 | 7.540 | 7.550 | 110,776 | -0.03(-0.40%) |
Jul 24, 2012 | 7.860 | 7.960 | 7.530 | 7.580 | 165,609 | -0.28(-3.56%) |
Jul 23, 2012 | 7.910 | 8.030 | 7.760 | 7.860 | 109,948 | -0.19(-2.36%) |
Jul 20, 2012 | 8.090 | 8.300 | 8.000 | 8.050 | 193,127 | -0.10(-1.23%) |
Jul 19, 2012 | 7.960 | 8.190 | 7.860 | 8.150 | 214,030 | +0.22(+2.77%) |
Jul 18, 2012 | 7.790 | 7.960 | 7.750 | 7.930 | 136,185 | +0.11(+1.41%) |
Jul 17, 2012 | 7.900 | 7.990 | 7.680 | 7.820 | 199,836 | -0.06(-0.76%) |
Jul 16, 2012 | 7.960 | 8.110 | 7.830 | 7.880 | 152,624 | -0.13(-1.62%) |
Jul 13, 2012 | 7.920 | 8.068 | 7.720 | 8.010 | 305,328 | +0.08(+0.95%) |
Jul 12, 2012 | 7.910 | 8.180 | 7.800 | 7.935 | 290,109 | -0.10(-1.31%) |
Jul 11, 2012 | 8.240 | 8.449 | 7.990 | 8.040 | 892,040 | -1.73(-17.71%) |
Jul 10, 2012 | 9.430 | 9.870 | 9.370 | 9.770 | 501,540 | +0.31(+3.28%) |
Jul 09, 2012 | 9.560 | 9.720 | 9.290 | 9.460 | 230,950 | -0.16(-1.66%) |
Jul 06, 2012 | 9.480 | 9.630 | 9.420 | 9.620 | 117,084 | +0.06(+0.63%) |
Jul 05, 2012 | 9.190 | 9.700 | 9.150 | 9.560 | 209,617 | +0.37(+4.03%) |
Jul 03, 2012 | 9.000 | 9.249 | 8.900 | 9.190 | 89,403 | +0.15(+1.66%) |
Jul 02, 2012 | 9.290 | 9.290 | 8.940 | 9.040 | 178,866 | -0.28(-3.00%) |
Jun 29, 2012 | 9.150 | 9.420 | 9.010 | 9.320 | 172,278 | +0.35(+3.90%) |
Jun 28, 2012 | 8.950 | 8.980 | 8.460 | 8.970 | 245,878 | -0.06(-0.66%) |
Jun 27, 2012 | 9.000 | 9.090 | 8.830 | 9.030 | 258,949 | -0.02(-0.22%) |
Jun 26, 2012 | 9.150 | 9.250 | 8.900 | 9.050 | 95,337 | -0.11(-1.20%) |
Jun 25, 2012 | 9.220 | 9.230 | 9.020 | 9.160 | 106,705 | -0.13(-1.40%) |
Jun 22, 2012 | 9.250 | 9.340 | 9.150 | 9.290 | 142,007 | +0.13(+1.42%) |
Jun 21, 2012 | 9.300 | 9.370 | 9.120 | 9.160 | 121,920 | -0.11(-1.19%) |
Jun 20, 2012 | 9.350 | 9.400 | 9.011 | 9.270 | 192,154 | -0.05(-0.54%) |
Jun 19, 2012 | 9.250 | 9.440 | 9.170 | 9.320 | 246,283 | +0.08(+0.87%) |
Jun 18, 2012 | 9.280 | 9.460 | 9.190 | 9.240 | 183,457 | -0.16(-1.70%) |
Jun 15, 2012 | 9.560 | 9.690 | 9.315 | 9.400 | 182,956 | -0.17(-1.78%) |
Jun 14, 2012 | 9.730 | 9.790 | 9.390 | 9.570 | 202,730 | -0.12(-1.24%) |
Jun 13, 2012 | 9.860 | 9.960 | 9.640 | 9.690 | 244,354 | -0.20(-2.02%) |
Jun 12, 2012 | 9.750 | 10.09 | 9.630 | 9.890 | 373,654 | +0.14(+1.44%) |
Jun 11, 2012 | 9.510 | 10.15 | 9.460 | 9.750 | 447,300 | +0.39(+4.17%) |
Jun 08, 2012 | 8.900 | 9.485 | 8.870 | 9.360 | 291,009 | +0.42(+4.70%) |
Jun 07, 2012 | 9.280 | 9.430 | 8.860 | 8.940 | 241,172 | -0.26(-2.83%) |
Jun 06, 2012 | 9.200 | 9.310 | 9.160 | 9.200 | 201,615 | +0.05(+0.55%) |
Jun 05, 2012 | 9.170 | 9.230 | 9.010 | 9.150 | 253,332 | -0.09(-0.97%) |
Jun 04, 2012 | 9.560 | 9.990 | 9.210 | 9.240 | 223,180 | -0.32(-3.35%) |
Jun 01, 2012 | 9.660 | 11.61 | 9.400 | 9.560 | 250,157 | -0.30(-3.04%) |
May 31, 2012 | 10.23 | 10.39 | 9.750 | 9.860 | 302,628 | -0.33(-3.24%) |
May 30, 2012 | 10.73 | 10.73 | 10.12 | 10.19 | 220,650 | -0.64(-5.91%) |
May 29, 2012 | 10.67 | 11.11 | 10.63 | 10.83 | 217,347 | +0.20(+1.88%) |
May 25, 2012 | 10.86 | 10.93 | 10.44 | 10.63 | 127,530 | -0.26(-2.39%) |
May 24, 2012 | 10.98 | 11.02 | 10.59 | 10.89 | 339,937 | -0.10(-0.91%) |
May 23, 2012 | 11.61 | 11.65 | 10.80 | 10.99 | 317,592 | -0.71(-6.07%) |
May 22, 2012 | 11.64 | 11.89 | 11.56 | 11.70 | 193,754 | -0.01(-0.09%) |
May 21, 2012 | 12.05 | 12.14 | 11.65 | 11.71 | 185,823 | -0.32(-2.66%) |
May 18, 2012 | 12.75 | 12.94 | 11.97 | 12.03 | 249,882 | -0.87(-6.74%) |
May 17, 2012 | 13.60 | 13.70 | 12.84 | 12.90 | 217,638 | -0.71(-5.22%) |
May 16, 2012 | 14.00 | 14.08 | 13.34 | 13.61 | 313,512 | -0.33(-2.37%) |
May 15, 2012 | 13.07 | 14.00 | 11.89 | 13.94 | 870,680 | +2.22(+18.94%) |
May 14, 2012 | 11.86 | 11.92 | 11.41 | 11.72 | 238,842 | -0.31(-2.58%) |
May 11, 2012 | 12.28 | 12.47 | 12.00 | 12.03 | 151,936 | -0.39(-3.14%) |
May 10, 2012 | 12.28 | 12.66 | 12.17 | 12.42 | 133,136 | +0.22(+1.80%) |
May 09, 2012 | 12.13 | 12.32 | 12.13 | 12.20 | 155,965 | -0.11(-0.89%) |
May 08, 2012 | 12.50 | 12.61 | 12.29 | 12.31 | 219,790 | -0.31(-2.46%) |
May 07, 2012 | 12.18 | 12.79 | 12.10 | 12.62 | 243,909 | +0.44(+3.61%) |
May 04, 2012 | 12.30 | 12.37 | 12.15 | 12.18 | 142,131 | -0.19(-1.54%) |
May 03, 2012 | 12.40 | 12.50 | 12.20 | 12.37 | 131,121 | -0.01(-0.08%) |
May 02, 2012 | 12.40 | 12.42 | 12.03 | 12.38 | 134,992 | -0.07(-0.56%) |