Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.758 | 9.108 | 8.758 | 9.033 | 3,789 | +0.13(+1.48%) |
Jul 30, 2012 | 8.683 | 8.901 | 8.666 | 8.901 | 4,353 | -0.14(-1.52%) |
Jul 27, 2012 | 9.039 | 9.039 | 9.039 | 9.039 | 174 | -0.06(-0.63%) |
Jul 26, 2012 | 9.101 | 9.102 | 9.022 | 9.096 | 3,329 | +0.08(+0.89%) |
Jul 25, 2012 | 8.821 | 9.102 | 8.815 | 9.016 | 4,466 | +0.13(+1.49%) |
Jul 24, 2012 | 8.901 | 9.183 | 8.884 | 8.884 | 9,054 | -0.30(-3.25%) |
Jul 23, 2012 | 9.056 | 9.269 | 9.045 | 9.183 | 4,748 | -0.09(-0.93%) |
Jul 20, 2012 | 9.045 | 9.269 | 9.045 | 9.269 | 881 | +0.05(+0.56%) |
Jul 19, 2012 | 8.841 | 9.217 | 8.841 | 9.217 | 12,728 | +0.09(+1.00%) |
Jul 18, 2012 | 8.236 | 9.126 | 8.236 | 9.126 | 71,380 | +0.88(+10.65%) |
Jul 17, 2012 | 8.128 | 8.247 | 8.128 | 8.247 | 753 | -0.02(-0.21%) |
Jul 16, 2012 | 8.014 | 8.299 | 7.803 | 8.265 | 4,207 | +0.28(+3.50%) |
Jul 13, 2012 | 7.939 | 7.985 | 7.939 | 7.985 | 2,191 | +0.03(+0.36%) |
Jul 12, 2012 | 7.939 | 7.957 | 7.939 | 7.957 | 1,051 | -0.02(-0.29%) |
Jul 10, 2012 | 7.979 | 7.979 | 7.979 | 7.979 | 0 | +0.03(+0.36%) |
Jul 09, 2012 | 7.882 | 7.957 | 7.847 | 7.951 | 5,934 | +0.06(+0.72%) |
Jul 06, 2012 | 7.814 | 7.894 | 7.814 | 7.894 | 9,074 | +0.00(+0.00%) |
Jul 05, 2012 | 7.882 | 7.894 | 7.557 | 7.894 | 2,323 | +0.00(+0.00%) |
Jul 03, 2012 | 7.894 | 7.894 | 7.894 | 7.894 | 701 | +0.00(+0.00%) |
Jul 02, 2012 | 7.894 | 7.894 | 7.894 | 7.894 | 175 | +0.00(+0.00%) |
Jun 29, 2012 | 7.751 | 7.894 | 7.654 | 7.894 | 6,318 | +0.09(+1.10%) |
Jun 28, 2012 | 7.785 | 7.808 | 7.757 | 7.808 | 1,577 | -0.01(-0.07%) |
Jun 27, 2012 | 7.791 | 7.814 | 7.780 | 7.814 | 5,720 | +0.03(+0.37%) |
Jun 26, 2012 | 7.711 | 7.791 | 7.506 | 7.785 | 21,786 | +0.03(+0.36%) |
Jun 25, 2012 | 7.495 | 7.814 | 7.495 | 7.757 | 4,032 | +0.20(+2.64%) |
Jun 22, 2012 | 7.158 | 7.557 | 7.135 | 7.557 | 1,693 | -0.23(-2.93%) |
Jun 19, 2012 | 7.785 | 7.785 | 7.785 | 7.785 | 0 | -0.03(-0.36%) |
Jun 18, 2012 | 7.734 | 7.900 | 7.506 | 7.814 | 10,302 | -0.01(-0.07%) |
Jun 15, 2012 | 7.478 | 7.820 | 7.478 | 7.820 | 5,775 | +0.12(+1.56%) |
Jun 14, 2012 | 7.443 | 7.757 | 7.415 | 7.700 | 8,122 | -0.06(-0.74%) |
Jun 13, 2012 | 7.757 | 7.757 | 7.757 | 7.757 | 513 | +0.03(+0.44%) |
Jun 10, 2012 | 7.723 | 7.723 | 7.723 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 7.723 | 7.723 | 7.723 | 7.723 | 175 | -0.02(-0.22%) |
Jun 07, 2012 | 7.700 | 7.757 | 7.637 | 7.740 | 1,402 | -0.01(-0.15%) |
Jun 06, 2012 | 7.734 | 7.757 | 7.597 | 7.751 | 3,310 | +0.02(+0.22%) |
Jun 05, 2012 | 7.717 | 7.768 | 7.609 | 7.734 | 2,191 | -0.04(-0.51%) |
Jun 04, 2012 | 7.746 | 7.791 | 7.523 | 7.774 | 2,629 | +0.04(+0.52%) |
Jun 01, 2012 | 7.734 | 7.734 | 7.734 | 7.734 | 175 | -0.02(-0.29%) |
May 31, 2012 | 7.711 | 7.757 | 7.711 | 7.757 | 876 | -0.01(-0.15%) |
May 30, 2012 | 7.500 | 7.814 | 7.500 | 7.768 | 4,984 | +0.24(+3.18%) |
May 29, 2012 | 7.843 | 7.843 | 7.483 | 7.529 | 5,231 | -0.26(-3.30%) |
May 25, 2012 | 7.569 | 7.785 | 7.569 | 7.785 | 1,490 | +0.01(+0.15%) |
May 24, 2012 | 7.592 | 7.831 | 7.483 | 7.774 | 7,211 | -0.07(-0.87%) |
May 22, 2012 | 7.637 | 7.843 | 7.843 | 7.843 | 8,591 | +0.14(+1.85%) |
May 21, 2012 | 7.614 | 7.728 | 7.472 | 7.700 | 8,340 | +0.01(+0.07%) |
May 18, 2012 | 7.717 | 7.717 | 7.415 | 7.694 | 19,657 | -0.06(-0.80%) |
May 17, 2012 | 7.460 | 7.843 | 7.460 | 7.756 | 1,881 | +0.15(+2.02%) |
May 16, 2012 | 7.500 | 7.603 | 7.420 | 7.603 | 8,417 | +0.10(+1.37%) |
May 15, 2012 | 7.415 | 7.500 | 7.415 | 7.500 | 1,832 | +0.09(+1.23%) |
May 14, 2012 | 7.574 | 7.574 | 7.409 | 7.409 | 2,629 | +0.02(+0.23%) |
May 11, 2012 | 7.392 | 7.392 | 7.392 | 7.392 | 1,562 | -0.37(-4.71%) |
May 10, 2012 | 7.654 | 7.757 | 7.643 | 7.757 | 1,227 | +0.03(+0.37%) |
May 09, 2012 | 7.677 | 7.845 | 7.557 | 7.728 | 11,113 | +0.03(+0.37%) |
May 08, 2012 | 7.751 | 7.751 | 7.552 | 7.700 | 5,354 | -0.09(-1.18%) |
May 07, 2012 | 7.808 | 7.808 | 7.792 | 7.792 | 1,753 | +0.05(+0.67%) |
May 04, 2012 | 7.586 | 7.814 | 7.586 | 7.740 | 701 | -0.02(-0.22%) |
May 03, 2012 | 7.592 | 7.757 | 7.592 | 7.757 | 4,246 | +0.00(+0.00%) |
May 02, 2012 | 7.711 | 7.757 | 7.706 | 7.757 | 1,577 | -0.01(-0.15%) |