Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.570 | 9.540 | 7.570 | 9.210 | 1,010,357 | +1.64(+21.66%) |
Jul 30, 2012 | 7.790 | 7.920 | 7.566 | 7.570 | 256,097 | -0.28(-3.57%) |
Jul 27, 2012 | 7.380 | 7.900 | 7.380 | 7.850 | 124,223 | +0.50(+6.80%) |
Jul 26, 2012 | 7.410 | 7.570 | 7.310 | 7.350 | 79,067 | +0.06(+0.82%) |
Jul 25, 2012 | 7.070 | 7.315 | 7.060 | 7.290 | 156,011 | +0.29(+4.14%) |
Jul 24, 2012 | 7.290 | 7.300 | 6.990 | 7.000 | 172,989 | -0.25(-3.45%) |
Jul 23, 2012 | 7.280 | 7.300 | 7.180 | 7.250 | 194,827 | -0.18(-2.42%) |
Jul 20, 2012 | 7.630 | 7.630 | 7.420 | 7.430 | 88,310 | -0.25(-3.26%) |
Jul 19, 2012 | 7.450 | 7.700 | 7.400 | 7.680 | 76,678 | +0.25(+3.36%) |
Jul 18, 2012 | 7.020 | 7.460 | 7.020 | 7.430 | 90,532 | +0.40(+5.69%) |
Jul 17, 2012 | 7.320 | 7.320 | 7.000 | 7.030 | 139,356 | -0.23(-3.17%) |
Jul 16, 2012 | 7.690 | 7.690 | 7.250 | 7.260 | 111,506 | -0.44(-5.71%) |
Jul 13, 2012 | 7.980 | 8.050 | 7.630 | 7.700 | 135,849 | -0.24(-3.02%) |
Jul 12, 2012 | 8.040 | 8.130 | 7.850 | 7.940 | 185,984 | -0.18(-2.22%) |
Jul 11, 2012 | 8.200 | 8.200 | 8.040 | 8.120 | 111,596 | -0.04(-0.49%) |
Jul 10, 2012 | 8.250 | 8.330 | 8.110 | 8.160 | 154,522 | -0.05(-0.61%) |
Jul 09, 2012 | 8.150 | 8.250 | 8.100 | 8.210 | 154,312 | +0.02(+0.24%) |
Jul 06, 2012 | 8.200 | 8.250 | 8.150 | 8.190 | 158,021 | -0.06(-0.73%) |
Jul 05, 2012 | 8.150 | 8.270 | 8.050 | 8.250 | 160,181 | +0.06(+0.73%) |
Jul 03, 2012 | 7.870 | 8.240 | 7.730 | 8.190 | 131,290 | +0.35(+4.46%) |
Jul 02, 2012 | 7.460 | 7.840 | 7.300 | 7.840 | 191,414 | +0.41(+5.52%) |
Jun 29, 2012 | 7.210 | 7.450 | 7.130 | 7.430 | 141,843 | +0.38(+5.39%) |
Jun 28, 2012 | 7.000 | 7.070 | 6.860 | 7.050 | 68,325 | +0.01(+0.14%) |
Jun 27, 2012 | 6.890 | 7.060 | 6.890 | 7.040 | 82,745 | +0.15(+2.18%) |
Jun 26, 2012 | 7.160 | 7.200 | 6.880 | 6.890 | 65,478 | -0.28(-3.91%) |
Jun 25, 2012 | 7.300 | 7.300 | 7.140 | 7.170 | 78,971 | -0.23(-3.11%) |
Jun 22, 2012 | 7.130 | 7.440 | 7.130 | 7.400 | 265,116 | +0.33(+4.67%) |
Jun 21, 2012 | 7.080 | 7.140 | 6.957 | 7.070 | 121,612 | +0.03(+0.43%) |
Jun 20, 2012 | 6.890 | 7.090 | 6.890 | 7.040 | 157,183 | +0.15(+2.18%) |
Jun 19, 2012 | 6.820 | 7.000 | 6.820 | 6.890 | 255,001 | +0.12(+1.77%) |
Jun 18, 2012 | 6.720 | 6.820 | 6.720 | 6.770 | 118,853 | -0.02(-0.29%) |
Jun 15, 2012 | 6.720 | 6.840 | 6.720 | 6.790 | 322,800 | +0.04(+0.59%) |
Jun 14, 2012 | 6.750 | 6.805 | 6.690 | 6.750 | 156,792 | +0.04(+0.60%) |
Jun 13, 2012 | 6.850 | 6.882 | 6.690 | 6.710 | 226,315 | -0.17(-2.47%) |
Jun 12, 2012 | 6.950 | 6.960 | 6.805 | 6.880 | 69,174 | -0.03(-0.43%) |
Jun 11, 2012 | 7.190 | 7.240 | 6.890 | 6.910 | 135,491 | -0.15(-2.12%) |
Jun 08, 2012 | 7.100 | 7.170 | 7.000 | 7.060 | 137,721 | -0.09(-1.26%) |
Jun 07, 2012 | 7.490 | 7.500 | 7.130 | 7.150 | 163,507 | -0.25(-3.38%) |
Jun 06, 2012 | 7.480 | 7.480 | 7.370 | 7.400 | 183,006 | +0.00(+0.00%) |
Jun 05, 2012 | 7.370 | 7.490 | 7.370 | 7.400 | 245,048 | +0.00(+0.00%) |
Jun 04, 2012 | 7.270 | 7.490 | 7.240 | 7.400 | 273,078 | +0.20(+2.78%) |
Jun 01, 2012 | 6.970 | 7.350 | 6.955 | 7.200 | 169,621 | +0.06(+0.84%) |
May 31, 2012 | 7.120 | 7.340 | 6.940 | 7.140 | 604,112 | +0.05(+0.71%) |
May 30, 2012 | 6.830 | 7.150 | 6.830 | 7.090 | 163,731 | +0.18(+2.60%) |
May 29, 2012 | 6.800 | 6.970 | 6.800 | 6.910 | 178,791 | +0.23(+3.44%) |
May 25, 2012 | 6.780 | 6.880 | 6.650 | 6.680 | 246,220 | -0.11(-1.62%) |
May 24, 2012 | 7.070 | 7.070 | 6.720 | 6.790 | 149,218 | -0.27(-3.82%) |
May 23, 2012 | 6.970 | 7.130 | 6.920 | 7.060 | 94,874 | +0.01(+0.14%) |
May 22, 2012 | 7.260 | 7.330 | 6.995 | 7.050 | 177,090 | -0.24(-3.29%) |
May 21, 2012 | 7.070 | 7.320 | 6.990 | 7.290 | 186,925 | +0.24(+3.40%) |
May 18, 2012 | 7.090 | 7.200 | 7.000 | 7.050 | 192,494 | -0.04(-0.56%) |
May 17, 2012 | 7.060 | 7.120 | 7.000 | 7.090 | 194,202 | +0.04(+0.57%) |
May 16, 2012 | 7.240 | 7.360 | 7.030 | 7.050 | 167,470 | -0.17(-2.35%) |
May 15, 2012 | 7.180 | 7.360 | 7.180 | 7.220 | 149,223 | +0.06(+0.84%) |
May 14, 2012 | 7.310 | 7.310 | 7.140 | 7.160 | 239,688 | -0.20(-2.72%) |
May 11, 2012 | 7.470 | 7.540 | 7.320 | 7.360 | 215,106 | -0.19(-2.52%) |
May 10, 2012 | 7.860 | 7.880 | 7.550 | 7.550 | 140,128 | -0.24(-3.08%) |
May 09, 2012 | 7.810 | 7.870 | 7.750 | 7.790 | 327,624 | -0.15(-1.89%) |
May 08, 2012 | 7.830 | 7.960 | 7.695 | 7.940 | 189,413 | +0.01(+0.13%) |
May 07, 2012 | 7.870 | 8.010 | 7.800 | 7.930 | 115,107 | +0.07(+0.89%) |
May 04, 2012 | 8.010 | 8.010 | 7.850 | 7.860 | 144,987 | -0.22(-2.72%) |
May 03, 2012 | 8.170 | 8.170 | 8.050 | 8.080 | 134,013 | -0.10(-1.22%) |
May 02, 2012 | 8.250 | 8.250 | 8.030 | 8.180 | 184,418 | -0.17(-2.04%) |