Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.692 | 8.840 | 8.630 | 8.636 | 2,673,561 | -0.02(-0.28%) |
Jul 30, 2012 | 8.612 | 8.747 | 8.562 | 8.661 | 2,442,228 | +0.04(+0.50%) |
Jul 27, 2012 | 8.476 | 8.679 | 8.396 | 8.618 | 2,374,274 | +0.20(+2.34%) |
Jul 26, 2012 | 8.378 | 8.476 | 8.291 | 8.421 | 1,829,363 | +0.17(+2.09%) |
Jul 25, 2012 | 8.285 | 8.322 | 8.144 | 8.248 | 1,949,601 | -0.01(-0.15%) |
Jul 24, 2012 | 8.378 | 8.495 | 8.150 | 8.261 | 1,756,869 | -0.12(-1.47%) |
Jul 23, 2012 | 8.328 | 8.421 | 8.187 | 8.384 | 2,307,666 | -0.18(-2.09%) |
Jul 20, 2012 | 8.519 | 8.581 | 8.402 | 8.562 | 2,022,067 | -0.02(-0.29%) |
Jul 19, 2012 | 8.636 | 8.692 | 8.532 | 8.587 | 3,635,940 | +0.05(+0.58%) |
Jul 18, 2012 | 8.119 | 8.636 | 8.076 | 8.538 | 4,887,473 | +0.47(+5.88%) |
Jul 17, 2012 | 8.039 | 8.082 | 7.823 | 8.063 | 2,828,924 | +0.04(+0.54%) |
Jul 16, 2012 | 7.953 | 8.063 | 7.836 | 8.020 | 2,046,547 | +0.06(+0.70%) |
Jul 13, 2012 | 7.836 | 8.070 | 7.829 | 7.965 | 1,850,573 | +0.15(+1.89%) |
Jul 12, 2012 | 7.934 | 7.946 | 7.688 | 7.817 | 2,605,550 | -0.26(-3.20%) |
Jul 11, 2012 | 7.762 | 8.113 | 7.669 | 8.076 | 4,400,600 | +0.52(+6.93%) |
Jul 10, 2012 | 7.891 | 7.928 | 7.472 | 7.552 | 2,676,069 | -0.25(-3.24%) |
Jul 09, 2012 | 7.977 | 8.057 | 7.774 | 7.805 | 2,637,776 | -0.18(-2.31%) |
Jul 06, 2012 | 7.953 | 8.137 | 7.909 | 7.990 | 2,639,440 | -0.18(-2.19%) |
Jul 05, 2012 | 8.217 | 8.378 | 8.150 | 8.168 | 3,920,054 | +0.08(+0.99%) |
Jul 03, 2012 | 7.940 | 8.193 | 7.903 | 8.088 | 2,124,815 | +0.18(+2.26%) |
Jul 02, 2012 | 7.885 | 7.971 | 7.799 | 7.909 | 1,753,940 | -0.02(-0.23%) |
Jun 29, 2012 | 7.965 | 8.020 | 7.842 | 7.928 | 3,780,283 | +0.22(+2.88%) |
Jun 28, 2012 | 7.201 | 7.722 | 7.158 | 7.706 | 4,004,832 | +0.39(+5.39%) |
Jun 27, 2012 | 7.152 | 7.392 | 7.146 | 7.312 | 2,417,542 | +0.20(+2.86%) |
Jun 26, 2012 | 7.152 | 7.213 | 6.992 | 7.109 | 2,248,992 | -0.04(-0.60%) |
Jun 25, 2012 | 7.293 | 7.374 | 7.047 | 7.152 | 3,564,127 | -0.26(-3.57%) |
Jun 22, 2012 | 7.398 | 7.472 | 7.287 | 7.417 | 2,099,542 | +0.07(+0.92%) |
Jun 21, 2012 | 7.817 | 7.817 | 7.337 | 7.349 | 3,924,435 | -0.49(-6.28%) |
Jun 20, 2012 | 7.891 | 7.916 | 7.663 | 7.842 | 3,575,103 | -0.04(-0.47%) |
Jun 19, 2012 | 7.657 | 7.940 | 7.620 | 7.879 | 2,736,002 | +0.26(+3.48%) |
Jun 18, 2012 | 7.651 | 7.669 | 7.546 | 7.614 | 2,545,677 | -0.10(-1.36%) |
Jun 15, 2012 | 7.811 | 7.897 | 7.571 | 7.719 | 4,843,991 | -0.08(-1.03%) |
Jun 14, 2012 | 7.792 | 7.959 | 7.720 | 7.799 | 4,008,441 | +0.01(+0.08%) |
Jun 13, 2012 | 7.799 | 8.070 | 7.731 | 7.792 | 7,477,764 | -0.31(-3.88%) |
Jun 12, 2012 | 7.965 | 8.125 | 7.909 | 8.107 | 3,987,573 | +0.23(+2.97%) |
Jun 11, 2012 | 8.193 | 8.217 | 7.854 | 7.873 | 4,690,849 | -0.22(-2.67%) |
Jun 08, 2012 | 8.328 | 8.341 | 8.082 | 8.088 | 4,636,470 | -0.39(-4.65%) |
Jun 07, 2012 | 8.870 | 8.932 | 8.458 | 8.482 | 3,064,674 | -0.22(-2.48%) |
Jun 06, 2012 | 8.519 | 8.797 | 8.495 | 8.698 | 4,263,823 | +0.20(+2.32%) |
Jun 05, 2012 | 8.168 | 8.513 | 8.162 | 8.501 | 3,458,751 | +0.33(+4.07%) |
Jun 04, 2012 | 8.273 | 8.310 | 8.008 | 8.168 | 4,122,824 | -0.06(-0.75%) |
Jun 01, 2012 | 8.359 | 8.378 | 8.181 | 8.230 | 4,275,104 | -0.27(-3.19%) |
May 31, 2012 | 8.316 | 8.525 | 8.174 | 8.501 | 6,033,843 | +0.20(+2.45%) |
May 30, 2012 | 8.550 | 8.562 | 8.273 | 8.298 | 3,713,902 | -0.33(-3.85%) |
May 29, 2012 | 8.587 | 8.760 | 8.507 | 8.630 | 3,651,885 | +0.23(+2.71%) |
May 25, 2012 | 8.415 | 8.470 | 8.359 | 8.402 | 3,035,301 | -0.04(-0.51%) |
May 24, 2012 | 8.636 | 8.667 | 8.316 | 8.445 | 2,905,501 | -0.20(-2.28%) |
May 23, 2012 | 8.544 | 8.643 | 8.237 | 8.643 | 4,675,551 | +0.01(+0.14%) |
May 22, 2012 | 8.809 | 8.833 | 8.562 | 8.630 | 4,520,508 | -0.14(-1.55%) |
May 21, 2012 | 8.445 | 8.790 | 8.445 | 8.766 | 3,211,433 | +0.32(+3.79%) |
May 18, 2012 | 8.575 | 8.704 | 8.433 | 8.445 | 3,426,526 | -0.08(-0.94%) |
May 17, 2012 | 8.809 | 8.864 | 8.513 | 8.525 | 4,659,398 | -0.29(-3.28%) |
May 16, 2012 | 8.963 | 9.172 | 8.778 | 8.815 | 4,201,133 | -0.13(-1.45%) |
May 15, 2012 | 9.425 | 9.437 | 8.920 | 8.944 | 5,493,721 | -0.54(-5.65%) |
May 14, 2012 | 9.813 | 9.813 | 9.440 | 9.480 | 4,564,605 | -0.44(-4.41%) |
May 11, 2012 | 10.30 | 10.41 | 9.868 | 9.918 | 5,312,816 | -0.44(-4.28%) |
May 10, 2012 | 10.42 | 10.56 | 10.31 | 10.36 | 3,193,701 | +0.00(+0.00%) |
May 09, 2012 | 10.37 | 10.48 | 10.19 | 10.36 | 3,589,804 | -0.14(-1.35%) |
May 08, 2012 | 10.63 | 10.66 | 10.33 | 10.50 | 4,400,376 | -0.28(-2.63%) |
May 07, 2012 | 10.79 | 10.85 | 10.64 | 10.79 | 3,027,765 | -0.08(-0.74%) |
May 04, 2012 | 11.05 | 11.10 | 10.83 | 10.87 | 3,681,774 | -0.33(-2.92%) |
May 03, 2012 | 11.52 | 11.54 | 11.15 | 11.19 | 2,140,160 | -0.35(-3.04%) |
May 02, 2012 | 11.73 | 11.78 | 11.44 | 11.54 | 3,116,675 | -0.20(-1.73%) |