Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.510 | 7.650 | 7.490 | 7.630 | 3,207,217 | +0.09(+1.19%) |
Jul 30, 2012 | 7.530 | 7.660 | 7.460 | 7.540 | 3,480,201 | +0.01(+0.13%) |
Jul 27, 2012 | 7.310 | 7.580 | 7.250 | 7.530 | 4,624,222 | +0.27(+3.72%) |
Jul 26, 2012 | 7.300 | 7.300 | 7.150 | 7.260 | 3,667,177 | +0.08(+1.11%) |
Jul 25, 2012 | 7.190 | 7.270 | 7.080 | 7.180 | 6,407,764 | +0.00(+0.00%) |
Jul 24, 2012 | 7.190 | 7.250 | 7.100 | 7.180 | 7,500,924 | -0.02(-0.28%) |
Jul 23, 2012 | 7.280 | 7.290 | 7.100 | 7.200 | 13,241,132 | -0.19(-2.57%) |
Jul 20, 2012 | 7.740 | 7.740 | 7.320 | 7.390 | 15,854,274 | -0.43(-5.50%) |
Jul 19, 2012 | 7.880 | 7.990 | 7.720 | 7.820 | 5,170,422 | -0.08(-1.01%) |
Jul 18, 2012 | 7.970 | 8.090 | 7.820 | 7.900 | 2,223,706 | -0.13(-1.62%) |
Jul 17, 2012 | 8.070 | 8.140 | 7.840 | 8.030 | 4,777,209 | -0.01(-0.12%) |
Jul 16, 2012 | 7.820 | 8.070 | 7.820 | 8.040 | 5,367,005 | +0.17(+2.16%) |
Jul 13, 2012 | 7.500 | 7.975 | 7.470 | 7.870 | 6,522,218 | +0.39(+5.21%) |
Jul 12, 2012 | 7.570 | 7.580 | 7.390 | 7.480 | 5,385,345 | -0.17(-2.22%) |
Jul 11, 2012 | 7.530 | 7.680 | 7.480 | 7.650 | 4,278,150 | +0.12(+1.59%) |
Jul 10, 2012 | 7.590 | 7.650 | 7.460 | 7.530 | 5,586,384 | -0.02(-0.26%) |
Jul 09, 2012 | 7.790 | 7.810 | 7.500 | 7.550 | 5,362,611 | -0.29(-3.70%) |
Jul 06, 2012 | 7.970 | 8.030 | 7.760 | 7.840 | 4,418,020 | -0.23(-2.85%) |
Jul 05, 2012 | 8.070 | 8.150 | 7.950 | 8.070 | 3,909,714 | -0.07(-0.86%) |
Jul 03, 2012 | 8.030 | 8.195 | 7.990 | 8.140 | 2,575,426 | +0.11(+1.37%) |
Jul 02, 2012 | 8.110 | 8.170 | 7.805 | 8.030 | 6,044,140 | -0.01(-0.12%) |
Jun 29, 2012 | 7.880 | 8.200 | 7.770 | 8.040 | 11,951,786 | +0.43(+5.65%) |
Jun 28, 2012 | 7.480 | 7.640 | 7.390 | 7.610 | 6,037,034 | +0.06(+0.79%) |
Jun 27, 2012 | 7.500 | 7.610 | 7.500 | 7.550 | 4,065,576 | +0.05(+0.67%) |
Jun 26, 2012 | 7.490 | 7.570 | 7.450 | 7.500 | 3,060,960 | +0.03(+0.40%) |
Jun 25, 2012 | 7.710 | 7.741 | 7.420 | 7.470 | 3,898,140 | -0.35(-4.48%) |
Jun 22, 2012 | 7.900 | 7.950 | 7.720 | 7.820 | 5,964,660 | -0.00(-0.06%) |
Jun 21, 2012 | 8.170 | 8.220 | 7.790 | 7.825 | 4,204,971 | -0.34(-4.22%) |
Jun 20, 2012 | 8.050 | 8.330 | 8.000 | 8.170 | 4,288,078 | +0.13(+1.62%) |
Jun 19, 2012 | 7.910 | 8.090 | 7.890 | 8.040 | 6,593,664 | +0.20(+2.55%) |
Jun 18, 2012 | 7.920 | 7.950 | 7.800 | 7.840 | 3,684,707 | -0.13(-1.63%) |
Jun 15, 2012 | 8.030 | 8.030 | 7.920 | 7.970 | 5,172,699 | -0.02(-0.25%) |
Jun 14, 2012 | 7.880 | 8.020 | 7.830 | 7.990 | 3,751,525 | +0.12(+1.52%) |
Jun 13, 2012 | 8.050 | 8.170 | 7.850 | 7.870 | 7,620,415 | -0.09(-1.13%) |
Jun 12, 2012 | 7.860 | 8.020 | 7.815 | 7.960 | 6,190,385 | +0.09(+1.14%) |
Jun 11, 2012 | 8.290 | 8.360 | 7.850 | 7.870 | 4,790,305 | -0.32(-3.91%) |
Jun 08, 2012 | 8.190 | 8.200 | 8.020 | 8.190 | 5,363,015 | +0.00(+0.00%) |
Jun 07, 2012 | 8.460 | 8.530 | 8.150 | 8.190 | 4,414,701 | -0.10(-1.21%) |
Jun 06, 2012 | 8.160 | 8.370 | 8.100 | 8.290 | 10,147,840 | +0.23(+2.85%) |
Jun 05, 2012 | 7.860 | 8.250 | 7.810 | 8.060 | 7,108,343 | +0.20(+2.54%) |
Jun 04, 2012 | 8.090 | 8.090 | 7.740 | 7.860 | 6,844,281 | -0.19(-2.36%) |
Jun 01, 2012 | 8.310 | 8.370 | 7.960 | 8.050 | 7,279,737 | -0.44(-5.18%) |
May 31, 2012 | 8.530 | 8.560 | 8.310 | 8.490 | 5,520,594 | -0.04(-0.47%) |
May 30, 2012 | 8.760 | 8.800 | 8.500 | 8.530 | 5,766,582 | -0.38(-4.26%) |
May 29, 2012 | 8.750 | 8.995 | 8.750 | 8.910 | 4,693,663 | +0.23(+2.65%) |
May 25, 2012 | 8.750 | 8.760 | 8.490 | 8.680 | 1,822,226 | -0.08(-0.91%) |
May 24, 2012 | 8.920 | 9.000 | 8.610 | 8.760 | 2,561,581 | -0.14(-1.57%) |
May 23, 2012 | 8.620 | 8.940 | 8.500 | 8.900 | 4,435,972 | +0.13(+1.48%) |
May 22, 2012 | 8.700 | 9.020 | 8.660 | 8.770 | 3,940,812 | +0.12(+1.39%) |
May 21, 2012 | 8.490 | 8.650 | 8.450 | 8.650 | 2,504,831 | +0.19(+2.25%) |
May 18, 2012 | 8.690 | 8.730 | 8.410 | 8.460 | 4,835,341 | -0.14(-1.63%) |
May 17, 2012 | 8.840 | 8.910 | 8.590 | 8.600 | 4,837,212 | -0.21(-2.38%) |
May 16, 2012 | 9.150 | 9.320 | 8.810 | 8.810 | 4,004,530 | -0.27(-2.97%) |
May 15, 2012 | 9.210 | 9.290 | 9.000 | 9.080 | 5,153,016 | -0.14(-1.52%) |
May 14, 2012 | 9.420 | 9.480 | 9.210 | 9.220 | 4,539,700 | -0.37(-3.86%) |
May 11, 2012 | 9.470 | 9.770 | 9.210 | 9.590 | 2,815,009 | -0.05(-0.52%) |
May 10, 2012 | 9.700 | 9.840 | 9.560 | 9.640 | 2,584,774 | +0.00(+0.00%) |
May 09, 2012 | 9.570 | 9.730 | 9.390 | 9.640 | 3,868,676 | -0.09(-0.92%) |
May 08, 2012 | 9.770 | 9.810 | 9.530 | 9.730 | 3,797,706 | -0.15(-1.52%) |
May 07, 2012 | 9.930 | 10.07 | 9.800 | 9.880 | 3,249,339 | -0.10(-1.00%) |
May 04, 2012 | 10.12 | 10.14 | 9.900 | 9.980 | 3,227,458 | -0.21(-2.06%) |
May 03, 2012 | 10.40 | 10.43 | 10.13 | 10.19 | 3,481,882 | -0.27(-2.58%) |
May 02, 2012 | 10.58 | 10.63 | 10.36 | 10.46 | 4,376,412 | -0.27(-2.52%) |