Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.590 | 8.620 | 8.330 | 8.380 | 2,340,344 | -0.15(-1.76%) |
Jul 30, 2012 | 8.550 | 8.600 | 8.430 | 8.530 | 2,107,430 | -0.01(-0.12%) |
Jul 27, 2012 | 8.590 | 8.630 | 8.410 | 8.540 | 5,385,239 | +0.05(+0.59%) |
Jul 26, 2012 | 8.270 | 8.560 | 8.170 | 8.490 | 3,964,395 | +0.28(+3.41%) |
Jul 25, 2012 | 8.100 | 8.330 | 7.960 | 8.210 | 5,158,654 | +0.31(+3.92%) |
Jul 24, 2012 | 8.070 | 8.120 | 7.860 | 7.900 | 2,826,814 | -0.13(-1.62%) |
Jul 23, 2012 | 8.000 | 8.090 | 7.820 | 8.030 | 2,195,459 | -0.13(-1.59%) |
Jul 20, 2012 | 8.040 | 8.230 | 8.040 | 8.160 | 1,879,126 | +0.09(+1.12%) |
Jul 19, 2012 | 8.070 | 8.230 | 8.030 | 8.070 | 7,724,257 | +0.10(+1.25%) |
Jul 18, 2012 | 8.040 | 8.090 | 7.940 | 7.970 | 1,767,004 | -0.16(-1.97%) |
Jul 17, 2012 | 8.480 | 8.480 | 8.060 | 8.130 | 2,289,599 | -0.32(-3.79%) |
Jul 16, 2012 | 8.590 | 8.590 | 8.320 | 8.450 | 6,036,648 | -0.06(-0.71%) |
Jul 13, 2012 | 8.090 | 8.650 | 8.020 | 8.510 | 3,351,286 | +0.47(+5.85%) |
Jul 12, 2012 | 7.720 | 8.130 | 7.720 | 8.040 | 1,871,539 | +0.04(+0.50%) |
Jul 11, 2012 | 8.030 | 8.090 | 7.890 | 8.000 | 2,245,627 | -0.04(-0.50%) |
Jul 10, 2012 | 8.450 | 8.530 | 7.990 | 8.040 | 2,699,300 | -0.41(-4.85%) |
Jul 09, 2012 | 8.490 | 8.530 | 8.280 | 8.450 | 1,788,200 | +0.04(+0.48%) |
Jul 06, 2012 | 8.740 | 8.750 | 8.400 | 8.410 | 4,954,936 | -0.40(-4.54%) |
Jul 05, 2012 | 8.930 | 8.930 | 8.770 | 8.810 | 1,940,775 | -0.33(-3.61%) |
Jul 04, 2012 | 8.930 | 9.150 | 8.830 | 9.140 | 922,587 | +0.14(+1.56%) |
Jul 03, 2012 | 8.600 | 9.000 | 8.860 | 9.000 | 3,118,169 | +0.69(+8.30%) |
Jun 29, 2012 | 8.310 | 8.310 | 8.310 | 0 | +0.16(+1.96%) | |
Jun 28, 2012 | 8.400 | 8.460 | 8.010 | 8.150 | 2,419,547 | -0.33(-3.89%) |
Jun 27, 2012 | 8.560 | 8.600 | 8.340 | 8.480 | 1,216,854 | +0.01(+0.12%) |
Jun 26, 2012 | 8.590 | 8.640 | 8.400 | 8.470 | 1,475,156 | -0.19(-2.19%) |
Jun 25, 2012 | 8.460 | 8.720 | 8.350 | 8.660 | 1,600,916 | +0.21(+2.49%) |
Jun 22, 2012 | 8.710 | 8.710 | 8.370 | 8.450 | 2,004,908 | -0.18(-2.09%) |
Jun 21, 2012 | 8.820 | 8.960 | 8.600 | 8.630 | 1,717,012 | -0.45(-4.96%) |
Jun 20, 2012 | 9.100 | 9.360 | 8.920 | 9.080 | 2,882,173 | -0.26(-2.78%) |
Jun 19, 2012 | 9.450 | 9.450 | 9.230 | 9.340 | 1,735,863 | -0.05(-0.53%) |
Jun 18, 2012 | 9.020 | 9.490 | 8.950 | 9.390 | 2,119,602 | +0.34(+3.76%) |
Jun 15, 2012 | 8.940 | 9.210 | 8.790 | 9.050 | 6,176,651 | +0.13(+1.46%) |
Jun 14, 2012 | 8.520 | 9.070 | 8.370 | 8.920 | 5,484,970 | +0.47(+5.56%) |
Jun 13, 2012 | 8.550 | 8.640 | 8.410 | 8.450 | 3,658,602 | -0.12(-1.40%) |
Jun 12, 2012 | 8.570 | 8.710 | 8.480 | 8.570 | 3,298,244 | +0.09(+1.06%) |
Jun 11, 2012 | 8.480 | 8.600 | 8.390 | 8.480 | 1,448,228 | -0.03(-0.35%) |
Jun 08, 2012 | 8.210 | 8.580 | 8.120 | 8.510 | 1,975,850 | +0.21(+2.53%) |
Jun 07, 2012 | 8.770 | 8.860 | 8.180 | 8.300 | 4,395,373 | -0.54(-6.11%) |
Jun 06, 2012 | 9.220 | 9.380 | 8.710 | 8.840 | 5,145,978 | -0.19(-2.10%) |
Jun 05, 2012 | 8.940 | 9.060 | 8.810 | 9.030 | 2,234,848 | +0.12(+1.35%) |
Jun 04, 2012 | 8.880 | 8.960 | 8.670 | 8.910 | 2,148,820 | +0.03(+0.34%) |
Jun 02, 2012 | 8.450 | 8.940 | 8.410 | 8.880 | 3,232,896 | +0.00(+0.00%) |
Jun 01, 2012 | 8.450 | 8.940 | 8.410 | 8.880 | 3,232,896 | +0.59(+7.12%) |
May 31, 2012 | 8.320 | 8.530 | 8.090 | 8.290 | 3,503,627 | -0.10(-1.19%) |
May 30, 2012 | 8.050 | 8.500 | 8.010 | 8.390 | 2,620,400 | +0.11(+1.33%) |
May 29, 2012 | 8.590 | 8.640 | 8.210 | 8.280 | 1,777,967 | -0.14(-1.66%) |
May 28, 2012 | 8.590 | 8.590 | 8.420 | 8.420 | 301,955 | -0.10(-1.17%) |
May 25, 2012 | 8.650 | 8.710 | 8.400 | 8.520 | 2,063,286 | -0.13(-1.50%) |
May 24, 2012 | 8.500 | 8.650 | 8.310 | 8.650 | 3,556,750 | +0.17(+2.00%) |
May 23, 2012 | 8.070 | 8.510 | 7.830 | 8.480 | 3,579,802 | +0.31(+3.79%) |
May 22, 2012 | 8.110 | 8.350 | 8.070 | 8.170 | 3,496,705 | +0.34(+4.34%) |
May 18, 2012 | 7.830 | 7.830 | 7.830 | 0 | -0.07(-0.89%) | |
May 17, 2012 | 7.510 | 8.000 | 7.480 | 7.900 | 16,189,490 | +0.48(+6.47%) |
May 16, 2012 | 7.420 | 7.640 | 7.310 | 7.420 | 3,381,200 | +0.06(+0.82%) |
May 15, 2012 | 7.750 | 7.790 | 7.340 | 7.360 | 3,259,137 | -0.37(-4.79%) |
May 14, 2012 | 7.800 | 7.910 | 7.690 | 7.730 | 2,781,799 | -0.18(-2.28%) |
May 11, 2012 | 7.820 | 8.040 | 7.720 | 7.910 | 2,186,262 | +0.01(+0.13%) |
May 10, 2012 | 7.820 | 8.040 | 7.740 | 7.900 | 4,436,242 | +0.23(+3.00%) |
May 09, 2012 | 7.410 | 7.930 | 7.150 | 7.670 | 8,953,697 | -0.08(-1.03%) |
May 08, 2012 | 8.070 | 8.150 | 7.640 | 7.750 | 6,584,048 | -0.51(-6.17%) |
May 07, 2012 | 8.340 | 8.370 | 8.100 | 8.260 | 2,070,695 | -0.08(-0.96%) |
May 04, 2012 | 8.410 | 8.590 | 8.320 | 8.340 | 2,299,750 | -0.10(-1.18%) |
May 03, 2012 | 8.640 | 8.650 | 8.410 | 8.440 | 2,991,716 | -0.32(-3.65%) |
May 02, 2012 | 8.790 | 8.810 | 8.620 | 8.760 | 1,721,007 | -0.10(-1.13%) |