Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.480 | 7.760 | 7.200 | 7.680 | 14,379 | +0.32(+4.35%) |
Jul 30, 2012 | 7.280 | 7.600 | 7.280 | 7.360 | 12,086 | -0.16(-2.13%) |
Jul 27, 2012 | 7.960 | 7.960 | 7.120 | 7.520 | 13,464 | -0.08(-1.05%) |
Jul 26, 2012 | 7.800 | 7.840 | 6.160 | 7.600 | 53,733 | +0.16(+2.15%) |
Jul 25, 2012 | 7.600 | 8.000 | 7.320 | 7.440 | 20,578 | -0.20(-2.62%) |
Jul 24, 2012 | 7.840 | 7.960 | 7.600 | 7.640 | 16,400 | -0.12(-1.55%) |
Jul 23, 2012 | 7.800 | 8.000 | 7.680 | 7.760 | 26,688 | -0.16(-2.02%) |
Jul 20, 2012 | 8.120 | 8.200 | 7.800 | 7.920 | 27,473 | -0.36(-4.35%) |
Jul 19, 2012 | 8.280 | 8.280 | 8.080 | 8.280 | 8,803 | +0.12(+1.47%) |
Jul 18, 2012 | 8.000 | 8.320 | 8.000 | 8.160 | 9,932 | -0.04(-0.49%) |
Jul 17, 2012 | 8.280 | 8.360 | 8.040 | 8.200 | 33,386 | -0.20(-2.38%) |
Jul 16, 2012 | 8.280 | 8.400 | 8.240 | 8.400 | 7,962 | +0.12(+1.45%) |
Jul 13, 2012 | 8.160 | 8.440 | 8.160 | 8.280 | 9,903 | +0.12(+1.47%) |
Jul 12, 2012 | 8.320 | 8.480 | 8.160 | 8.160 | 20,850 | -0.12(-1.45%) |
Jul 11, 2012 | 8.200 | 8.353 | 8.200 | 8.280 | 5,511 | +0.08(+0.98%) |
Jul 10, 2012 | 8.400 | 8.600 | 8.200 | 8.200 | 14,928 | -0.20(-2.38%) |
Jul 09, 2012 | 8.560 | 8.680 | 8.240 | 8.400 | 17,114 | -0.16(-1.87%) |
Jul 06, 2012 | 9.000 | 9.160 | 8.527 | 8.560 | 9,768 | -0.20(-2.28%) |
Jul 05, 2012 | 8.800 | 8.920 | 8.760 | 8.760 | 6,952 | -0.08(-0.90%) |
Jul 03, 2012 | 9.040 | 9.040 | 8.760 | 8.840 | 8,285 | -0.08(-0.90%) |
Jul 02, 2012 | 8.880 | 9.200 | 8.880 | 8.920 | 8,844 | +0.00(+0.00%) |
Jun 29, 2012 | 8.800 | 9.160 | 8.600 | 8.920 | 10,556 | +0.20(+2.29%) |
Jun 28, 2012 | 8.760 | 8.880 | 8.640 | 8.720 | 9,928 | +0.08(+0.93%) |
Jun 27, 2012 | 8.800 | 8.880 | 8.560 | 8.640 | 12,737 | -0.12(-1.37%) |
Jun 26, 2012 | 8.600 | 8.880 | 8.440 | 8.760 | 24,021 | +0.28(+3.30%) |
Jun 25, 2012 | 8.520 | 8.760 | 8.480 | 8.480 | 8,900 | -0.12(-1.40%) |
Jun 22, 2012 | 8.800 | 8.883 | 8.440 | 8.600 | 16,937 | -0.12(-1.38%) |
Jun 21, 2012 | 8.778 | 9.160 | 8.600 | 8.720 | 18,550 | +0.00(+0.00%) |
Jun 20, 2012 | 9.040 | 9.040 | 8.720 | 8.720 | 18,315 | -0.32(-3.54%) |
Jun 19, 2012 | 8.880 | 9.600 | 8.800 | 9.040 | 16,690 | +0.04(+0.44%) |
Jun 18, 2012 | 8.960 | 9.400 | 8.800 | 9.000 | 14,746 | -0.20(-2.17%) |
Jun 15, 2012 | 9.200 | 9.320 | 8.600 | 9.200 | 16,353 | +0.04(+0.44%) |
Jun 14, 2012 | 9.200 | 9.200 | 8.880 | 9.160 | 10,472 | -0.08(-0.87%) |
Jun 13, 2012 | 9.325 | 9.480 | 9.160 | 9.240 | 10,646 | -0.16(-1.70%) |
Jun 12, 2012 | 9.320 | 9.680 | 9.120 | 9.400 | 14,200 | +0.24(+2.62%) |
Jun 11, 2012 | 9.800 | 9.800 | 8.860 | 9.160 | 27,398 | +0.56(+6.51%) |
Jun 08, 2012 | 8.760 | 8.960 | 8.600 | 8.600 | 6,056 | -0.36(-4.02%) |
Jun 07, 2012 | 8.880 | 9.360 | 8.760 | 8.960 | 21,477 | +0.08(+0.90%) |
Jun 06, 2012 | 8.640 | 9.080 | 8.560 | 8.880 | 21,526 | +0.14(+1.60%) |
Jun 05, 2012 | 8.480 | 8.840 | 8.440 | 8.740 | 15,176 | +0.34(+4.05%) |
Jun 04, 2012 | 8.440 | 8.720 | 8.400 | 8.400 | 19,648 | -0.16(-1.87%) |
Jun 01, 2012 | 8.480 | 8.760 | 8.320 | 8.560 | 19,702 | -0.08(-0.93%) |
May 31, 2012 | 8.680 | 8.680 | 8.520 | 8.640 | 11,757 | -0.04(-0.46%) |
May 30, 2012 | 8.440 | 8.837 | 8.440 | 8.680 | 17,034 | +0.12(+1.40%) |
May 29, 2012 | 8.600 | 8.720 | 8.480 | 8.560 | 6,742 | +0.08(+0.94%) |
May 25, 2012 | 8.760 | 8.840 | 8.440 | 8.480 | 15,751 | -0.24(-2.75%) |
May 24, 2012 | 8.760 | 9.040 | 8.400 | 8.720 | 41,870 | +0.10(+1.16%) |
May 23, 2012 | 8.640 | 8.760 | 8.400 | 8.620 | 28,767 | -0.26(-2.93%) |
May 22, 2012 | 9.200 | 9.280 | 8.600 | 8.880 | 28,510 | -0.08(-0.89%) |
May 21, 2012 | 8.560 | 9.240 | 8.280 | 8.960 | 36,826 | +0.52(+6.16%) |
May 18, 2012 | 8.880 | 9.000 | 8.400 | 8.440 | 56,907 | -0.56(-6.22%) |
May 17, 2012 | 9.000 | 9.400 | 8.840 | 9.000 | 21,166 | +0.12(+1.35%) |
May 16, 2012 | 9.570 | 9.570 | 8.880 | 8.880 | 14,342 | -0.58(-6.10%) |
May 15, 2012 | 9.600 | 9.840 | 9.200 | 9.457 | 17,717 | -0.06(-0.66%) |
May 14, 2012 | 9.560 | 10.00 | 9.440 | 9.520 | 10,209 | -0.20(-2.06%) |
May 11, 2012 | 9.400 | 9.800 | 9.360 | 9.720 | 35,248 | +0.12(+1.25%) |
May 10, 2012 | 10.00 | 10.00 | 9.400 | 9.600 | 16,371 | -0.12(-1.23%) |
May 09, 2012 | 9.720 | 9.880 | 9.400 | 9.720 | 23,283 | -0.24(-2.41%) |
May 08, 2012 | 8.800 | 10.20 | 8.800 | 9.960 | 96,059 | +1.16(+13.18%) |
May 07, 2012 | 9.000 | 9.280 | 8.440 | 8.800 | 26,710 | -0.12(-1.35%) |
May 04, 2012 | 9.360 | 9.520 | 8.840 | 8.920 | 48,433 | -0.44(-4.70%) |
May 03, 2012 | 8.760 | 9.560 | 8.680 | 9.360 | 40,558 | +0.48(+5.41%) |
May 02, 2012 | 8.480 | 9.000 | 8.400 | 8.880 | 13,243 | +0.40(+4.72%) |