Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.280 | 5.420 | 4.880 | 4.950 | 87,539 | -0.29(-5.53%) |
Jul 30, 2012 | 5.600 | 5.600 | 5.190 | 5.240 | 86,102 | -0.26(-4.73%) |
Jul 27, 2012 | 5.550 | 5.630 | 5.390 | 5.500 | 54,207 | +0.01(+0.18%) |
Jul 26, 2012 | 5.740 | 6.060 | 5.450 | 5.490 | 57,039 | -0.14(-2.49%) |
Jul 25, 2012 | 6.010 | 6.100 | 5.570 | 5.630 | 53,271 | -0.30(-5.06%) |
Jul 24, 2012 | 6.270 | 6.520 | 5.850 | 5.930 | 54,587 | -0.35(-5.57%) |
Jul 23, 2012 | 6.500 | 6.520 | 6.150 | 6.280 | 45,057 | -0.33(-4.99%) |
Jul 20, 2012 | 7.480 | 7.480 | 6.520 | 6.610 | 126,400 | -0.64(-8.83%) |
Jul 19, 2012 | 7.990 | 8.002 | 7.170 | 7.250 | 52,455 | -0.73(-9.15%) |
Jul 18, 2012 | 8.350 | 8.424 | 7.560 | 7.980 | 76,814 | -0.45(-5.34%) |
Jul 17, 2012 | 8.560 | 8.560 | 8.160 | 8.430 | 40,230 | +0.28(+3.44%) |
Jul 16, 2012 | 8.040 | 8.390 | 7.800 | 8.150 | 32,667 | +0.12(+1.49%) |
Jul 13, 2012 | 7.800 | 8.040 | 7.800 | 8.030 | 18,892 | +0.19(+2.42%) |
Jul 12, 2012 | 7.830 | 7.900 | 7.640 | 7.840 | 18,556 | +0.00(+0.00%) |
Jul 11, 2012 | 7.580 | 7.880 | 7.540 | 7.840 | 19,369 | +0.24(+3.16%) |
Jul 10, 2012 | 7.550 | 7.690 | 7.500 | 7.600 | 25,406 | +0.14(+1.88%) |
Jul 09, 2012 | 7.700 | 7.750 | 7.450 | 7.460 | 36,010 | -0.32(-4.11%) |
Jul 06, 2012 | 7.750 | 7.780 | 7.665 | 7.780 | 13,446 | -0.02(-0.26%) |
Jul 05, 2012 | 7.810 | 7.840 | 7.740 | 7.800 | 10,109 | +0.02(+0.26%) |
Jul 03, 2012 | 7.720 | 7.800 | 7.530 | 7.780 | 5,528 | +0.03(+0.39%) |
Jul 02, 2012 | 7.430 | 7.940 | 7.200 | 7.750 | 44,554 | +0.32(+4.31%) |
Jun 29, 2012 | 6.630 | 7.430 | 6.630 | 7.430 | 42,728 | +1.07(+16.82%) |
Jun 28, 2012 | 6.300 | 6.495 | 6.290 | 6.360 | 8,001 | +0.03(+0.47%) |
Jun 27, 2012 | 6.750 | 6.770 | 6.110 | 6.330 | 54,167 | -0.34(-5.10%) |
Jun 26, 2012 | 6.650 | 6.710 | 6.450 | 6.670 | 11,867 | +0.19(+2.93%) |
Jun 25, 2012 | 7.100 | 7.100 | 6.280 | 6.480 | 43,765 | -0.54(-7.69%) |
Jun 22, 2012 | 6.980 | 7.140 | 6.960 | 7.020 | 224,554 | +0.09(+1.30%) |
Jun 21, 2012 | 7.340 | 7.400 | 6.890 | 6.930 | 15,090 | -0.42(-5.71%) |
Jun 20, 2012 | 7.390 | 7.580 | 7.250 | 7.350 | 19,731 | -0.03(-0.41%) |
Jun 19, 2012 | 7.200 | 7.690 | 7.150 | 7.380 | 42,610 | +0.21(+2.93%) |
Jun 18, 2012 | 7.020 | 7.190 | 6.970 | 7.170 | 36,843 | +0.12(+1.70%) |
Jun 15, 2012 | 7.140 | 7.200 | 6.940 | 7.050 | 40,707 | -0.08(-1.12%) |
Jun 14, 2012 | 6.900 | 7.160 | 6.890 | 7.130 | 25,891 | +0.30(+4.39%) |
Jun 13, 2012 | 6.650 | 6.900 | 6.637 | 6.830 | 21,906 | +0.14(+2.09%) |
Jun 12, 2012 | 6.880 | 6.880 | 6.500 | 6.690 | 59,792 | -0.12(-1.76%) |
Jun 11, 2012 | 7.150 | 7.150 | 6.780 | 6.810 | 15,934 | -0.23(-3.27%) |
Jun 08, 2012 | 6.960 | 7.080 | 6.900 | 7.040 | 9,944 | +0.01(+0.14%) |
Jun 07, 2012 | 7.290 | 7.290 | 6.820 | 7.030 | 22,788 | -0.21(-2.90%) |
Jun 06, 2012 | 7.090 | 7.300 | 6.730 | 7.240 | 22,964 | +0.26(+3.72%) |
Jun 05, 2012 | 6.750 | 7.220 | 6.750 | 6.980 | 24,837 | +0.18(+2.65%) |
Jun 04, 2012 | 6.650 | 6.840 | 6.611 | 6.800 | 11,510 | +0.22(+3.34%) |
Jun 01, 2012 | 6.840 | 6.840 | 6.570 | 6.580 | 13,332 | -0.36(-5.19%) |
May 31, 2012 | 6.860 | 6.940 | 6.540 | 6.940 | 101,076 | +0.12(+1.76%) |
May 30, 2012 | 6.860 | 6.990 | 6.650 | 6.820 | 12,097 | -0.09(-1.30%) |
May 29, 2012 | 7.020 | 7.110 | 6.910 | 6.910 | 18,719 | -0.07(-1.00%) |
May 25, 2012 | 7.090 | 7.100 | 6.641 | 6.980 | 42,875 | -0.10(-1.41%) |
May 24, 2012 | 6.710 | 7.185 | 6.710 | 7.080 | 28,132 | +0.39(+5.83%) |
May 23, 2012 | 6.590 | 6.690 | 6.470 | 6.690 | 22,838 | +0.09(+1.36%) |
May 22, 2012 | 6.760 | 6.859 | 6.460 | 6.600 | 24,067 | -0.16(-2.37%) |
May 21, 2012 | 7.070 | 7.070 | 6.480 | 6.760 | 106,996 | -0.28(-3.98%) |
May 18, 2012 | 7.180 | 7.480 | 6.970 | 7.040 | 33,400 | -0.09(-1.26%) |
May 17, 2012 | 7.884 | 7.900 | 6.950 | 7.130 | 196,194 | -0.76(-9.63%) |
May 16, 2012 | 7.960 | 7.970 | 7.610 | 7.890 | 31,374 | +0.00(+0.00%) |
May 15, 2012 | 7.340 | 7.990 | 7.340 | 7.890 | 35,151 | +0.58(+7.93%) |
May 14, 2012 | 7.750 | 7.770 | 7.300 | 7.310 | 76,079 | -0.51(-6.52%) |
May 11, 2012 | 8.060 | 8.140 | 7.720 | 7.820 | 45,733 | -0.25(-3.10%) |
May 10, 2012 | 8.510 | 8.550 | 7.940 | 8.070 | 51,392 | -0.36(-4.27%) |
May 09, 2012 | 8.370 | 8.630 | 8.370 | 8.430 | 49,212 | +0.00(+0.00%) |
May 08, 2012 | 8.580 | 8.670 | 8.400 | 8.430 | 25,292 | -0.23(-2.66%) |
May 07, 2012 | 8.780 | 8.840 | 8.620 | 8.660 | 20,964 | -0.10(-1.14%) |
May 04, 2012 | 9.020 | 9.080 | 8.750 | 8.760 | 35,991 | -0.32(-3.52%) |
May 03, 2012 | 8.900 | 9.120 | 8.811 | 9.080 | 50,928 | +0.12(+1.34%) |
May 02, 2012 | 8.860 | 9.140 | 8.860 | 8.960 | 25,868 | -0.05(-0.55%) |