Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.250 | 8.430 | 8.250 | 8.410 | 32,359 | +0.14(+1.69%) |
Jul 30, 2012 | 8.300 | 8.400 | 8.260 | 8.270 | 15,195 | -0.08(-0.96%) |
Jul 27, 2012 | 8.290 | 8.400 | 8.260 | 8.350 | 24,022 | +0.07(+0.85%) |
Jul 26, 2012 | 8.270 | 8.290 | 8.200 | 8.280 | 117,002 | +0.08(+0.98%) |
Jul 25, 2012 | 8.250 | 8.250 | 8.180 | 8.200 | 29,727 | -0.05(-0.61%) |
Jul 24, 2012 | 8.290 | 8.420 | 8.220 | 8.250 | 24,617 | -0.03(-0.36%) |
Jul 23, 2012 | 8.250 | 8.380 | 8.130 | 8.280 | 34,702 | -0.19(-2.24%) |
Jul 20, 2012 | 8.500 | 8.500 | 8.470 | 8.470 | 17,509 | -0.03(-0.35%) |
Jul 19, 2012 | 8.520 | 8.570 | 8.460 | 8.500 | 65,363 | +0.03(+0.35%) |
Jul 18, 2012 | 8.470 | 8.500 | 8.340 | 8.470 | 33,061 | +0.02(+0.24%) |
Jul 17, 2012 | 8.480 | 8.480 | 8.250 | 8.450 | 23,236 | -0.05(-0.59%) |
Jul 16, 2012 | 8.490 | 8.570 | 8.430 | 8.500 | 31,196 | +0.01(+0.12%) |
Jul 13, 2012 | 8.530 | 8.540 | 8.470 | 8.490 | 27,793 | -0.06(-0.70%) |
Jul 12, 2012 | 8.650 | 8.650 | 8.420 | 8.550 | 16,288 | -0.10(-1.16%) |
Jul 11, 2012 | 8.960 | 8.960 | 8.600 | 8.650 | 28,500 | -0.22(-2.48%) |
Jul 10, 2012 | 9.080 | 9.190 | 8.850 | 8.870 | 41,576 | -0.29(-3.17%) |
Jul 09, 2012 | 9.540 | 9.540 | 9.090 | 9.160 | 58,590 | -0.30(-3.17%) |
Jul 06, 2012 | 9.600 | 9.600 | 9.430 | 9.460 | 14,468 | -0.19(-1.97%) |
Jul 05, 2012 | 9.500 | 9.650 | 9.440 | 9.650 | 23,494 | +0.08(+0.84%) |
Jul 04, 2012 | 9.490 | 9.600 | 9.430 | 9.570 | 13,922 | +0.22(+2.35%) |
Jul 03, 2012 | 9.420 | 9.440 | 9.060 | 9.350 | 31,269 | +0.07(+0.75%) |
Jun 29, 2012 | 9.280 | 9.280 | 9.280 | 0 | +0.52(+5.94%) | |
Jun 28, 2012 | 8.530 | 8.940 | 8.530 | 8.760 | 101,930 | +0.13(+1.51%) |
Jun 27, 2012 | 8.820 | 9.070 | 8.510 | 8.630 | 368,988 | -0.16(-1.82%) |
Jun 26, 2012 | 8.690 | 9.000 | 8.690 | 8.790 | 57,631 | -0.20(-2.22%) |
Jun 25, 2012 | 9.310 | 9.310 | 8.800 | 8.990 | 77,632 | -0.39(-4.16%) |
Jun 22, 2012 | 9.430 | 9.500 | 9.270 | 9.380 | 22,142 | +0.00(+0.00%) |
Jun 21, 2012 | 9.650 | 9.650 | 9.280 | 9.380 | 63,793 | -0.27(-2.80%) |
Jun 20, 2012 | 9.800 | 9.810 | 9.600 | 9.650 | 20,570 | -0.15(-1.53%) |
Jun 19, 2012 | 9.710 | 9.850 | 9.550 | 9.800 | 47,112 | +0.12(+1.24%) |
Jun 18, 2012 | 9.700 | 9.850 | 9.450 | 9.680 | 113,768 | +0.00(+0.00%) |
Jun 15, 2012 | 9.600 | 9.770 | 9.530 | 9.680 | 93,578 | +0.05(+0.52%) |
Jun 14, 2012 | 9.730 | 9.970 | 9.490 | 9.630 | 166,401 | -0.15(-1.53%) |
Jun 13, 2012 | 9.990 | 10.10 | 9.710 | 9.780 | 75,117 | -0.22(-2.20%) |
Jun 12, 2012 | 10.28 | 10.34 | 9.900 | 10.00 | 171,147 | -0.29(-2.82%) |
Jun 11, 2012 | 11.02 | 11.02 | 10.29 | 10.29 | 18,349 | -0.50(-4.63%) |
Jun 08, 2012 | 10.86 | 10.95 | 10.74 | 10.79 | 17,808 | -0.21(-1.91%) |
Jun 07, 2012 | 11.27 | 11.44 | 10.96 | 11.00 | 49,663 | -0.15(-1.35%) |
Jun 06, 2012 | 11.32 | 11.97 | 10.90 | 11.15 | 152,914 | -0.14(-1.24%) |
Jun 05, 2012 | 11.38 | 11.45 | 11.06 | 11.29 | 36,603 | +0.04(+0.36%) |
Jun 04, 2012 | 11.20 | 11.25 | 11.05 | 11.25 | 20,139 | +0.01(+0.09%) |
Jun 02, 2012 | 11.29 | 11.40 | 11.15 | 11.24 | 39,881 | +0.00(+0.00%) |
Jun 01, 2012 | 11.29 | 11.40 | 11.15 | 11.24 | 39,881 | -0.07(-0.62%) |
May 31, 2012 | 11.37 | 11.66 | 11.09 | 11.31 | 46,812 | -0.06(-0.53%) |
May 30, 2012 | 11.94 | 11.94 | 11.36 | 11.37 | 44,725 | -0.60(-5.01%) |
May 29, 2012 | 11.83 | 12.12 | 11.83 | 11.97 | 31,297 | +0.15(+1.27%) |
May 28, 2012 | 11.90 | 11.95 | 11.64 | 11.82 | 6,929 | -0.15(-1.25%) |
May 25, 2012 | 12.04 | 12.21 | 11.85 | 11.97 | 27,215 | -0.28(-2.29%) |
May 24, 2012 | 12.10 | 12.35 | 11.91 | 12.25 | 32,117 | +0.21(+1.74%) |
May 23, 2012 | 11.98 | 12.09 | 11.59 | 12.04 | 59,907 | -0.06(-0.50%) |
May 22, 2012 | 12.39 | 12.41 | 12.02 | 12.10 | 44,750 | +0.19(+1.60%) |
May 18, 2012 | 11.91 | 11.91 | 11.91 | 0 | +0.02(+0.17%) | |
May 17, 2012 | 11.78 | 12.34 | 11.78 | 11.89 | 74,753 | +0.19(+1.62%) |
May 16, 2012 | 11.76 | 11.97 | 11.66 | 11.70 | 45,518 | -0.02(-0.17%) |
May 15, 2012 | 12.50 | 12.51 | 11.55 | 11.72 | 64,608 | -0.79(-6.31%) |
May 14, 2012 | 12.74 | 12.75 | 12.33 | 12.51 | 73,258 | -0.74(-5.58%) |
May 11, 2012 | 12.82 | 13.59 | 12.72 | 13.25 | 79,654 | +0.30(+2.32%) |
May 10, 2012 | 13.01 | 13.18 | 12.72 | 12.95 | 112,505 | -0.15(-1.15%) |
May 09, 2012 | 13.60 | 13.64 | 13.07 | 13.10 | 174,138 | -0.61(-4.45%) |
May 08, 2012 | 14.60 | 14.61 | 13.60 | 13.71 | 195,392 | -1.00(-6.80%) |
May 07, 2012 | 15.25 | 15.61 | 14.61 | 14.71 | 197,839 | -0.35(-2.32%) |
May 04, 2012 | 15.87 | 15.87 | 15.02 | 15.06 | 45,495 | -0.81(-5.10%) |
May 03, 2012 | 16.08 | 16.08 | 15.75 | 15.87 | 51,963 | -0.23(-1.43%) |
May 02, 2012 | 16.09 | 16.10 | 15.80 | 16.10 | 81,602 | +0.03(+0.19%) |