Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.050 | 7.132 | 6.826 | 6.860 | 8,989,378 | -0.23(-3.26%) |
Jul 30, 2012 | 7.505 | 7.505 | 6.978 | 7.091 | 13,112,383 | -0.46(-6.03%) |
Jul 27, 2012 | 7.279 | 7.599 | 7.197 | 7.546 | 8,303,340 | +0.29(+3.98%) |
Jul 26, 2012 | 7.228 | 7.303 | 6.951 | 7.257 | 10,120,583 | +0.11(+1.58%) |
Jul 25, 2012 | 7.014 | 7.616 | 6.978 | 7.144 | 35,399,680 | +0.62(+9.44%) |
Jul 24, 2012 | 6.513 | 6.571 | 6.289 | 6.527 | 15,842,068 | +0.02(+0.37%) |
Jul 23, 2012 | 6.198 | 6.552 | 6.140 | 6.503 | 9,333,286 | +0.11(+1.77%) |
Jul 20, 2012 | 6.588 | 6.614 | 6.304 | 6.390 | 8,873,690 | -0.25(-3.74%) |
Jul 19, 2012 | 6.366 | 6.708 | 6.260 | 6.638 | 17,622,136 | +0.49(+7.99%) |
Jul 18, 2012 | 6.080 | 6.205 | 5.974 | 6.147 | 8,904,594 | +0.05(+0.87%) |
Jul 17, 2012 | 5.836 | 6.113 | 5.738 | 6.094 | 9,990,006 | -0.00(-0.04%) |
Jul 16, 2012 | 6.188 | 6.224 | 6.005 | 6.096 | 5,512,552 | -0.09(-1.44%) |
Jul 13, 2012 | 5.882 | 6.318 | 5.868 | 6.186 | 10,089,629 | +0.34(+5.81%) |
Jul 12, 2012 | 5.702 | 5.899 | 5.627 | 5.846 | 7,359,474 | +0.11(+1.85%) |
Jul 11, 2012 | 5.661 | 5.774 | 5.564 | 5.740 | 6,110,480 | +0.09(+1.53%) |
Jul 10, 2012 | 5.786 | 5.839 | 5.593 | 5.653 | 6,328,615 | -0.11(-1.92%) |
Jul 09, 2012 | 5.767 | 5.964 | 5.690 | 5.764 | 11,800,807 | -0.07(-1.12%) |
Jul 06, 2012 | 5.622 | 5.952 | 5.557 | 5.829 | 10,945,326 | +0.12(+2.15%) |
Jul 05, 2012 | 5.478 | 5.747 | 5.458 | 5.706 | 9,067,450 | +0.21(+3.81%) |
Jul 03, 2012 | 5.377 | 5.516 | 5.340 | 5.497 | 3,559,117 | +0.12(+2.15%) |
Jul 02, 2012 | 5.615 | 5.656 | 5.316 | 5.381 | 7,811,104 | -0.25(-4.45%) |
Jun 29, 2012 | 5.451 | 5.709 | 5.381 | 5.632 | 11,536,450 | +0.28(+5.27%) |
Jun 28, 2012 | 5.155 | 5.641 | 5.155 | 5.350 | 16,529,676 | +0.11(+2.16%) |
Jun 27, 2012 | 5.112 | 5.273 | 5.042 | 5.237 | 9,775,666 | +0.18(+3.47%) |
Jun 26, 2012 | 5.112 | 5.184 | 4.984 | 5.061 | 14,119,826 | -0.04(-0.85%) |
Jun 25, 2012 | 5.263 | 5.316 | 5.092 | 5.104 | 9,553,598 | -0.20(-3.77%) |
Jun 22, 2012 | 5.273 | 5.352 | 5.232 | 5.304 | 9,100,855 | +0.09(+1.66%) |
Jun 21, 2012 | 5.634 | 5.658 | 5.180 | 5.218 | 17,578,954 | -0.40(-7.16%) |
Jun 20, 2012 | 5.656 | 5.747 | 5.580 | 5.620 | 10,776,361 | -0.05(-0.85%) |
Jun 19, 2012 | 5.711 | 5.812 | 5.646 | 5.668 | 10,333,951 | +0.02(+0.38%) |
Jun 18, 2012 | 5.704 | 5.704 | 5.550 | 5.646 | 11,345,489 | -0.18(-3.02%) |
Jun 15, 2012 | 5.586 | 5.824 | 5.581 | 5.822 | 25,747,220 | +0.23(+4.09%) |
Jun 14, 2012 | 5.560 | 5.617 | 5.437 | 5.593 | 19,183,842 | +0.06(+1.00%) |
Jun 13, 2012 | 5.810 | 5.885 | 5.480 | 5.538 | 24,581,564 | -0.21(-3.64%) |
Jun 12, 2012 | 5.668 | 5.776 | 5.526 | 5.747 | 17,705,404 | +0.11(+1.96%) |
Jun 11, 2012 | 6.101 | 6.210 | 5.615 | 5.637 | 34,073,912 | -0.51(-8.34%) |
Jun 08, 2012 | 5.499 | 6.188 | 5.444 | 6.149 | 70,824,168 | +0.76(+14.07%) |
Jun 07, 2012 | 5.391 | 5.485 | 5.068 | 5.391 | 78,823,680 | +0.00(+0.00%) |
Jun 06, 2012 | 6.431 | 6.472 | 5.278 | 5.391 | 173,430,816 | -5.12(-48.73%) |
Jun 05, 2012 | 10.26 | 10.57 | 9.999 | 10.51 | 8,728,830 | +0.23(+2.27%) |
Jun 04, 2012 | 10.48 | 10.51 | 10.01 | 10.28 | 11,681,061 | -0.11(-1.02%) |
Jun 01, 2012 | 10.87 | 10.87 | 10.14 | 10.39 | 18,260,888 | -0.74(-6.64%) |
May 31, 2012 | 11.39 | 11.39 | 10.88 | 11.13 | 9,217,083 | -0.26(-2.30%) |
May 30, 2012 | 11.69 | 11.70 | 11.20 | 11.39 | 8,070,361 | -0.40(-3.39%) |
May 29, 2012 | 11.93 | 11.98 | 11.73 | 11.79 | 6,391,532 | -0.00(-0.02%) |
May 25, 2012 | 11.61 | 12.24 | 11.60 | 11.79 | 9,800,947 | +0.45(+3.97%) |
May 24, 2012 | 11.58 | 11.69 | 11.17 | 11.34 | 9,764,083 | -0.16(-1.36%) |
May 23, 2012 | 11.65 | 11.69 | 11.25 | 11.50 | 12,402,991 | -0.26(-2.17%) |
May 22, 2012 | 11.62 | 11.85 | 11.52 | 11.75 | 9,495,760 | +0.18(+1.56%) |
May 21, 2012 | 11.18 | 11.59 | 11.01 | 11.57 | 7,815,515 | +0.48(+4.32%) |
May 18, 2012 | 11.17 | 11.55 | 11.02 | 11.09 | 13,884,853 | -0.07(-0.63%) |
May 17, 2012 | 11.89 | 11.96 | 11.13 | 11.16 | 12,766,132 | -0.73(-6.12%) |
May 16, 2012 | 12.44 | 12.45 | 11.81 | 11.89 | 12,464,480 | -0.49(-3.93%) |
May 15, 2012 | 12.28 | 12.58 | 12.10 | 12.38 | 55,574,356 | +0.09(+0.73%) |
May 14, 2012 | 12.60 | 12.73 | 12.22 | 12.29 | 12,719,002 | -0.31(-2.43%) |
May 11, 2012 | 12.36 | 12.81 | 12.21 | 12.59 | 20,328,958 | +0.57(+4.77%) |
May 10, 2012 | 12.62 | 12.90 | 11.95 | 12.02 | 20,525,554 | +0.27(+2.32%) |
May 09, 2012 | 11.29 | 12.34 | 11.27 | 11.75 | 20,303,054 | +0.53(+4.72%) |
May 08, 2012 | 11.55 | 11.55 | 10.71 | 11.22 | 28,480,514 | -0.41(-3.52%) |
May 07, 2012 | 13.38 | 13.71 | 10.94 | 11.63 | 81,458,696 | -2.03(-14.85%) |
May 04, 2012 | 14.02 | 14.12 | 13.59 | 13.65 | 8,983,036 | -0.56(-3.95%) |
May 03, 2012 | 14.68 | 14.76 | 14.11 | 14.22 | 7,635,132 | -0.52(-3.50%) |
May 02, 2012 | 14.16 | 14.93 | 14.03 | 14.73 | 15,084,678 | +0.54(+3.78%) |