Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.180 | 8.190 | 7.930 | 7.950 | 869,716 | -0.22(-2.69%) |
Jul 30, 2012 | 8.310 | 8.400 | 8.030 | 8.170 | 1,025,319 | -0.13(-1.57%) |
Jul 27, 2012 | 8.370 | 8.421 | 8.180 | 8.300 | 1,042,283 | -0.01(-0.12%) |
Jul 26, 2012 | 8.240 | 8.380 | 8.060 | 8.310 | 1,516,332 | +0.16(+1.96%) |
Jul 25, 2012 | 7.900 | 8.220 | 7.850 | 8.150 | 1,559,798 | +0.46(+5.98%) |
Jul 24, 2012 | 7.850 | 7.900 | 7.600 | 7.690 | 852,576 | -0.06(-0.77%) |
Jul 23, 2012 | 7.650 | 7.770 | 7.600 | 7.750 | 1,001,338 | -0.08(-1.02%) |
Jul 20, 2012 | 7.830 | 7.940 | 7.780 | 7.830 | 612,255 | -0.06(-0.76%) |
Jul 19, 2012 | 7.880 | 8.000 | 7.800 | 7.890 | 749,849 | +0.11(+1.41%) |
Jul 18, 2012 | 7.730 | 7.990 | 7.670 | 7.780 | 576,035 | -0.06(-0.77%) |
Jul 17, 2012 | 7.970 | 8.040 | 7.750 | 7.840 | 874,916 | -0.13(-1.63%) |
Jul 16, 2012 | 7.940 | 8.120 | 7.810 | 7.970 | 783,295 | +0.03(+0.38%) |
Jul 13, 2012 | 8.220 | 8.270 | 7.910 | 7.940 | 1,035,921 | -0.21(-2.58%) |
Jul 12, 2012 | 7.690 | 8.240 | 7.600 | 8.150 | 1,520,618 | +0.27(+3.43%) |
Jul 11, 2012 | 7.840 | 7.930 | 7.720 | 7.880 | 1,230,280 | -0.01(-0.13%) |
Jul 10, 2012 | 8.370 | 8.430 | 7.800 | 7.890 | 1,278,700 | -0.33(-4.01%) |
Jul 09, 2012 | 8.170 | 8.320 | 8.070 | 8.220 | 944,069 | +0.04(+0.49%) |
Jul 06, 2012 | 8.360 | 8.440 | 8.080 | 8.180 | 1,172,753 | -0.36(-4.22%) |
Jul 05, 2012 | 8.620 | 8.680 | 8.450 | 8.540 | 1,123,605 | -0.10(-1.16%) |
Jul 03, 2012 | 8.480 | 8.690 | 8.460 | 8.640 | 874,788 | +0.34(+4.10%) |
Jul 02, 2012 | 8.070 | 8.350 | 7.940 | 8.300 | 991,507 | +0.18(+2.22%) |
Jun 29, 2012 | 8.280 | 8.330 | 7.960 | 8.120 | 1,397,087 | +0.33(+4.24%) |
Jun 28, 2012 | 7.980 | 8.100 | 7.610 | 7.790 | 1,377,867 | -0.33(-4.06%) |
Jun 27, 2012 | 8.200 | 8.300 | 7.860 | 8.120 | 1,120,414 | -0.04(-0.49%) |
Jun 26, 2012 | 8.430 | 8.540 | 8.070 | 8.160 | 1,403,996 | -0.31(-3.66%) |
Jun 25, 2012 | 8.430 | 8.670 | 8.220 | 8.470 | 1,643,633 | -0.04(-0.47%) |
Jun 22, 2012 | 8.760 | 8.820 | 8.361 | 8.510 | 1,071,261 | -0.22(-2.52%) |
Jun 21, 2012 | 9.300 | 9.340 | 8.680 | 8.730 | 1,732,490 | -0.77(-8.11%) |
Jun 20, 2012 | 9.450 | 9.850 | 9.310 | 9.500 | 1,117,956 | -0.11(-1.14%) |
Jun 19, 2012 | 9.570 | 9.700 | 9.470 | 9.610 | 828,875 | +0.05(+0.52%) |
Jun 18, 2012 | 9.210 | 9.650 | 9.170 | 9.560 | 921,694 | +0.15(+1.59%) |
Jun 15, 2012 | 9.560 | 9.580 | 9.350 | 9.410 | 908,200 | -0.16(-1.67%) |
Jun 14, 2012 | 9.570 | 9.640 | 9.280 | 9.570 | 1,273,874 | +0.12(+1.27%) |
Jun 13, 2012 | 9.650 | 9.720 | 9.440 | 9.450 | 1,029,755 | -0.18(-1.87%) |
Jun 12, 2012 | 9.510 | 9.680 | 9.370 | 9.630 | 1,084,255 | +0.25(+2.67%) |
Jun 11, 2012 | 9.710 | 9.740 | 9.350 | 9.380 | 953,601 | -0.24(-2.49%) |
Jun 08, 2012 | 9.270 | 9.710 | 9.130 | 9.620 | 829,077 | +0.10(+1.05%) |
Jun 07, 2012 | 9.780 | 9.800 | 9.330 | 9.520 | 1,154,188 | -0.18(-1.86%) |
Jun 06, 2012 | 9.780 | 9.900 | 9.490 | 9.700 | 1,592,971 | +0.09(+0.94%) |
Jun 05, 2012 | 9.480 | 9.620 | 9.320 | 9.610 | 1,550,561 | +0.12(+1.26%) |
Jun 04, 2012 | 9.430 | 9.500 | 9.020 | 9.490 | 1,248,371 | +0.10(+1.06%) |
Jun 01, 2012 | 8.910 | 9.420 | 8.760 | 9.390 | 1,922,718 | +0.71(+8.18%) |
May 31, 2012 | 8.940 | 9.010 | 8.610 | 8.680 | 1,295,533 | -0.27(-3.02%) |
May 30, 2012 | 8.660 | 9.100 | 8.430 | 8.950 | 1,418,643 | +0.06(+0.67%) |
May 29, 2012 | 9.140 | 9.200 | 8.750 | 8.890 | 1,184,847 | -0.06(-0.67%) |
May 25, 2012 | 8.930 | 9.020 | 8.740 | 8.950 | 1,225,072 | +0.05(+0.56%) |
May 24, 2012 | 8.920 | 8.980 | 8.590 | 8.900 | 1,480,794 | +0.13(+1.48%) |
May 23, 2012 | 8.140 | 8.770 | 7.911 | 8.770 | 1,748,234 | +0.50(+6.05%) |
May 22, 2012 | 8.400 | 8.690 | 8.120 | 8.270 | 1,530,081 | -0.17(-2.01%) |
May 21, 2012 | 7.960 | 8.470 | 7.940 | 8.440 | 1,064,355 | +0.48(+6.03%) |
May 18, 2012 | 8.170 | 8.330 | 7.880 | 7.960 | 1,419,576 | +0.04(+0.51%) |
May 17, 2012 | 7.740 | 8.070 | 7.680 | 7.920 | 1,959,980 | +0.37(+4.90%) |
May 16, 2012 | 7.480 | 7.930 | 7.250 | 7.550 | 2,152,375 | +0.04(+0.53%) |
May 15, 2012 | 8.050 | 8.260 | 7.450 | 7.510 | 2,148,573 | -0.56(-6.94%) |
May 14, 2012 | 8.340 | 8.630 | 8.050 | 8.070 | 1,140,832 | -0.51(-5.94%) |
May 11, 2012 | 8.580 | 8.850 | 8.510 | 8.580 | 915,678 | -0.17(-1.94%) |
May 10, 2012 | 8.950 | 9.128 | 8.650 | 8.750 | 1,265,286 | -0.02(-0.23%) |
May 09, 2012 | 7.930 | 9.020 | 7.900 | 8.770 | 2,235,777 | +0.60(+7.34%) |
May 08, 2012 | 8.150 | 8.200 | 7.781 | 8.170 | 1,530,746 | -0.09(-1.09%) |
May 07, 2012 | 8.420 | 8.470 | 8.110 | 8.260 | 1,055,377 | -0.18(-2.13%) |
May 04, 2012 | 8.620 | 8.880 | 8.380 | 8.440 | 1,067,551 | -0.21(-2.43%) |
May 03, 2012 | 8.870 | 8.910 | 8.510 | 8.650 | 830,814 | -0.27(-3.03%) |
May 02, 2012 | 9.050 | 9.060 | 8.850 | 8.920 | 785,316 | -0.25(-2.73%) |