Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.320 | 9.450 | 8.990 | 9.020 | 451,090 | -0.36(-3.84%) |
Jul 30, 2012 | 9.770 | 9.790 | 9.240 | 9.380 | 397,622 | -0.39(-4.04%) |
Jul 27, 2012 | 9.350 | 9.920 | 9.275 | 9.775 | 737,378 | +0.45(+4.77%) |
Jul 26, 2012 | 8.800 | 9.380 | 8.800 | 9.330 | 742,979 | +0.70(+8.11%) |
Jul 25, 2012 | 8.600 | 8.860 | 8.521 | 8.630 | 302,686 | +0.14(+1.59%) |
Jul 24, 2012 | 8.640 | 8.640 | 8.400 | 8.495 | 553,576 | -0.08(-0.88%) |
Jul 23, 2012 | 8.720 | 8.730 | 8.400 | 8.570 | 691,950 | -0.39(-4.35%) |
Jul 20, 2012 | 9.150 | 9.180 | 8.890 | 8.960 | 627,592 | -0.24(-2.61%) |
Jul 19, 2012 | 9.400 | 9.540 | 9.180 | 9.200 | 441,422 | -0.12(-1.29%) |
Jul 18, 2012 | 8.920 | 9.345 | 8.920 | 9.320 | 634,603 | +0.37(+4.13%) |
Jul 17, 2012 | 8.790 | 9.010 | 8.680 | 8.950 | 859,045 | +0.24(+2.76%) |
Jul 16, 2012 | 8.690 | 8.810 | 8.420 | 8.710 | 459,155 | +0.03(+0.35%) |
Jul 13, 2012 | 8.860 | 9.020 | 8.630 | 8.680 | 858,715 | -0.48(-5.24%) |
Jul 12, 2012 | 8.800 | 9.160 | 8.560 | 9.160 | 867,151 | +0.32(+3.62%) |
Jul 11, 2012 | 9.060 | 9.060 | 8.760 | 8.840 | 696,925 | -0.22(-2.43%) |
Jul 10, 2012 | 9.260 | 9.320 | 9.020 | 9.060 | 522,208 | -0.11(-1.20%) |
Jul 09, 2012 | 9.290 | 9.300 | 9.020 | 9.170 | 643,786 | -0.13(-1.40%) |
Jul 06, 2012 | 9.500 | 9.730 | 9.250 | 9.300 | 425,425 | -0.33(-3.43%) |
Jul 05, 2012 | 9.690 | 9.710 | 9.470 | 9.630 | 617,295 | -0.09(-0.93%) |
Jul 03, 2012 | 9.590 | 9.830 | 9.480 | 9.720 | 519,947 | +0.21(+2.21%) |
Jul 02, 2012 | 8.890 | 9.530 | 8.860 | 9.510 | 914,393 | +0.65(+7.34%) |
Jun 29, 2012 | 8.750 | 8.930 | 8.660 | 8.860 | 513,542 | +0.33(+3.87%) |
Jun 28, 2012 | 8.860 | 8.950 | 8.320 | 8.530 | 600,626 | -0.42(-4.69%) |
Jun 27, 2012 | 8.730 | 9.020 | 8.610 | 8.950 | 465,620 | +0.26(+2.99%) |
Jun 26, 2012 | 8.740 | 8.880 | 8.620 | 8.690 | 369,765 | -0.01(-0.11%) |
Jun 25, 2012 | 8.890 | 8.890 | 8.590 | 8.700 | 497,699 | -0.31(-3.44%) |
Jun 22, 2012 | 8.980 | 9.050 | 8.805 | 9.010 | 817,447 | +0.08(+0.90%) |
Jun 21, 2012 | 8.990 | 9.049 | 8.870 | 8.930 | 623,631 | -0.05(-0.56%) |
Jun 20, 2012 | 8.970 | 9.050 | 8.830 | 8.980 | 600,183 | +0.03(+0.34%) |
Jun 19, 2012 | 8.880 | 9.080 | 8.840 | 8.950 | 599,846 | +0.13(+1.47%) |
Jun 18, 2012 | 8.830 | 9.020 | 8.690 | 8.820 | 624,679 | -0.09(-1.01%) |
Jun 15, 2012 | 8.690 | 9.010 | 8.630 | 8.910 | 2,653,188 | +0.19(+2.18%) |
Jun 14, 2012 | 8.440 | 8.750 | 8.330 | 8.720 | 555,267 | +0.32(+3.81%) |
Jun 13, 2012 | 8.540 | 8.720 | 8.360 | 8.400 | 1,016,302 | -0.18(-2.10%) |
Jun 12, 2012 | 8.180 | 8.590 | 7.840 | 8.580 | 1,116,517 | +0.46(+5.67%) |
Jun 11, 2012 | 8.510 | 8.670 | 8.100 | 8.120 | 675,129 | -0.27(-3.22%) |
Jun 08, 2012 | 8.070 | 8.450 | 7.920 | 8.390 | 844,965 | +0.29(+3.58%) |
Jun 07, 2012 | 8.440 | 8.500 | 8.080 | 8.100 | 693,662 | -0.20(-2.41%) |
Jun 06, 2012 | 7.870 | 8.490 | 7.850 | 8.300 | 1,082,431 | +0.63(+8.21%) |
Jun 05, 2012 | 7.460 | 7.750 | 7.410 | 7.670 | 419,403 | +0.15(+1.99%) |
Jun 04, 2012 | 7.410 | 7.600 | 7.280 | 7.520 | 747,242 | +0.12(+1.62%) |
Jun 01, 2012 | 7.440 | 7.550 | 7.310 | 7.400 | 761,823 | -0.24(-3.14%) |
May 31, 2012 | 7.610 | 7.730 | 7.470 | 7.640 | 638,864 | -0.02(-0.26%) |
May 30, 2012 | 8.050 | 8.120 | 7.650 | 7.660 | 1,077,980 | -0.51(-6.24%) |
May 29, 2012 | 8.310 | 8.350 | 8.040 | 8.170 | 786,261 | -0.14(-1.68%) |
May 25, 2012 | 8.230 | 8.310 | 8.090 | 8.310 | 406,888 | +0.11(+1.34%) |
May 24, 2012 | 8.120 | 8.200 | 7.925 | 8.200 | 448,520 | +0.11(+1.36%) |
May 23, 2012 | 8.060 | 8.150 | 7.800 | 8.090 | 763,341 | -0.01(-0.12%) |
May 22, 2012 | 8.310 | 8.470 | 8.070 | 8.100 | 689,930 | -0.25(-2.99%) |
May 21, 2012 | 7.950 | 8.440 | 7.920 | 8.350 | 1,139,776 | +0.45(+5.70%) |
May 18, 2012 | 7.550 | 8.070 | 7.500 | 7.900 | 1,170,310 | +0.34(+4.50%) |
May 17, 2012 | 7.530 | 7.670 | 7.380 | 7.560 | 1,418,048 | +0.11(+1.48%) |
May 16, 2012 | 7.410 | 7.540 | 7.390 | 7.450 | 982,208 | +0.05(+0.68%) |
May 15, 2012 | 7.230 | 7.430 | 7.230 | 7.400 | 1,239,407 | +0.15(+2.07%) |
May 14, 2012 | 7.490 | 7.490 | 7.170 | 7.250 | 398,827 | -0.21(-2.82%) |
May 11, 2012 | 7.310 | 7.550 | 7.250 | 7.460 | 514,442 | +0.09(+1.22%) |
May 10, 2012 | 7.540 | 7.630 | 7.300 | 7.370 | 664,256 | -0.08(-1.07%) |
May 09, 2012 | 7.590 | 7.640 | 7.430 | 7.450 | 882,325 | -0.21(-2.74%) |
May 08, 2012 | 7.830 | 7.870 | 7.290 | 7.660 | 1,545,454 | -0.20(-2.54%) |
May 07, 2012 | 7.810 | 8.050 | 7.745 | 7.860 | 591,780 | +0.04(+0.51%) |
May 04, 2012 | 8.010 | 8.020 | 7.770 | 7.820 | 817,408 | -0.22(-2.74%) |
May 03, 2012 | 8.300 | 8.450 | 7.930 | 8.040 | 818,489 | -0.26(-3.13%) |
May 02, 2012 | 7.890 | 8.380 | 7.860 | 8.300 | 1,038,328 | +0.36(+4.53%) |