Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.320 | 9.420 | 9.170 | 9.230 | 146,117 | -0.09(-0.97%) |
Jul 30, 2012 | 9.680 | 9.740 | 9.290 | 9.320 | 133,692 | -0.35(-3.62%) |
Jul 27, 2012 | 9.400 | 9.740 | 9.390 | 9.670 | 89,177 | +0.34(+3.64%) |
Jul 26, 2012 | 9.450 | 9.450 | 9.170 | 9.330 | 135,899 | +0.02(+0.21%) |
Jul 25, 2012 | 9.400 | 9.490 | 9.260 | 9.310 | 115,249 | +0.00(+0.00%) |
Jul 24, 2012 | 9.460 | 9.490 | 9.150 | 9.310 | 134,742 | -0.09(-0.96%) |
Jul 23, 2012 | 9.330 | 9.510 | 9.290 | 9.400 | 141,065 | -0.09(-0.95%) |
Jul 20, 2012 | 9.560 | 9.820 | 9.490 | 9.490 | 186,135 | -0.11(-1.15%) |
Jul 19, 2012 | 9.500 | 9.720 | 9.500 | 9.600 | 227,726 | +0.13(+1.37%) |
Jul 18, 2012 | 9.740 | 10.00 | 9.430 | 9.470 | 463,800 | -0.26(-2.67%) |
Jul 17, 2012 | 9.720 | 9.950 | 9.640 | 9.730 | 145,415 | +0.04(+0.41%) |
Jul 16, 2012 | 9.500 | 9.720 | 9.380 | 9.690 | 217,066 | +0.19(+2.00%) |
Jul 13, 2012 | 9.400 | 9.500 | 9.380 | 9.500 | 126,228 | +0.15(+1.60%) |
Jul 12, 2012 | 9.340 | 9.460 | 9.270 | 9.350 | 159,961 | -0.06(-0.64%) |
Jul 11, 2012 | 9.470 | 9.470 | 9.320 | 9.410 | 281,856 | -0.02(-0.21%) |
Jul 10, 2012 | 9.350 | 9.500 | 9.110 | 9.430 | 221,099 | +0.18(+1.95%) |
Jul 09, 2012 | 10.19 | 10.19 | 9.220 | 9.250 | 490,988 | -0.82(-8.14%) |
Jul 06, 2012 | 9.890 | 10.16 | 9.890 | 10.07 | 123,857 | +0.09(+0.90%) |
Jul 05, 2012 | 9.870 | 10.22 | 9.600 | 9.980 | 256,285 | +0.08(+0.81%) |
Jul 03, 2012 | 9.760 | 9.940 | 9.650 | 9.900 | 159,705 | +0.19(+1.96%) |
Jul 02, 2012 | 9.380 | 9.770 | 9.298 | 9.710 | 341,967 | +0.30(+3.19%) |
Jun 29, 2012 | 9.210 | 9.540 | 9.050 | 9.410 | 180,746 | +0.39(+4.32%) |
Jun 28, 2012 | 8.650 | 9.020 | 8.580 | 9.020 | 159,468 | +0.31(+3.56%) |
Jun 27, 2012 | 8.900 | 8.920 | 8.660 | 8.710 | 178,695 | -0.18(-2.02%) |
Jun 26, 2012 | 8.400 | 8.890 | 8.400 | 8.890 | 284,251 | +0.55(+6.59%) |
Jun 25, 2012 | 8.110 | 8.400 | 8.010 | 8.340 | 177,441 | +0.04(+0.48%) |
Jun 22, 2012 | 8.110 | 8.300 | 7.990 | 8.300 | 693,013 | +0.21(+2.60%) |
Jun 21, 2012 | 8.020 | 8.200 | 8.020 | 8.090 | 111,124 | +0.10(+1.25%) |
Jun 20, 2012 | 8.090 | 8.140 | 7.970 | 7.990 | 243,100 | -0.09(-1.11%) |
Jun 19, 2012 | 7.570 | 8.150 | 7.530 | 8.080 | 232,509 | +0.52(+6.88%) |
Jun 18, 2012 | 7.460 | 7.620 | 7.320 | 7.560 | 107,435 | +0.02(+0.27%) |
Jun 15, 2012 | 7.450 | 7.560 | 7.290 | 7.540 | 224,912 | +0.11(+1.48%) |
Jun 14, 2012 | 7.200 | 7.460 | 7.170 | 7.430 | 57,845 | +0.22(+3.05%) |
Jun 13, 2012 | 7.330 | 7.520 | 7.130 | 7.210 | 82,486 | -0.10(-1.37%) |
Jun 12, 2012 | 7.340 | 7.400 | 7.230 | 7.310 | 70,327 | +0.03(+0.41%) |
Jun 11, 2012 | 7.320 | 7.502 | 7.270 | 7.280 | 130,933 | +0.08(+1.11%) |
Jun 08, 2012 | 7.570 | 7.580 | 7.070 | 7.200 | 204,368 | -0.42(-5.51%) |
Jun 07, 2012 | 7.560 | 7.700 | 7.490 | 7.620 | 109,444 | +0.14(+1.87%) |
Jun 06, 2012 | 7.510 | 7.510 | 7.250 | 7.480 | 113,456 | +0.03(+0.40%) |
Jun 05, 2012 | 7.210 | 7.540 | 7.200 | 7.450 | 119,572 | +0.20(+2.76%) |
Jun 04, 2012 | 7.140 | 7.368 | 7.100 | 7.250 | 99,666 | +0.17(+2.40%) |
Jun 01, 2012 | 7.050 | 7.190 | 7.050 | 7.080 | 90,558 | -0.11(-1.53%) |
May 31, 2012 | 7.210 | 7.310 | 7.120 | 7.190 | 78,308 | -0.03(-0.42%) |
May 30, 2012 | 7.380 | 7.380 | 7.200 | 7.220 | 72,065 | -0.22(-2.96%) |
May 29, 2012 | 7.120 | 7.450 | 7.120 | 7.440 | 96,337 | +0.36(+5.08%) |
May 25, 2012 | 7.100 | 7.130 | 7.020 | 7.080 | 72,586 | +0.00(+0.00%) |
May 24, 2012 | 7.050 | 7.100 | 6.922 | 7.080 | 65,325 | +0.03(+0.43%) |
May 23, 2012 | 6.910 | 7.050 | 6.800 | 7.050 | 169,910 | +0.08(+1.15%) |
May 22, 2012 | 6.960 | 7.220 | 6.930 | 6.970 | 111,973 | +0.03(+0.43%) |
May 21, 2012 | 6.790 | 7.000 | 6.740 | 6.940 | 75,467 | +0.16(+2.36%) |
May 18, 2012 | 6.840 | 6.959 | 6.670 | 6.780 | 111,222 | -0.07(-1.02%) |
May 17, 2012 | 6.930 | 7.030 | 6.840 | 6.850 | 96,455 | -0.05(-0.72%) |
May 16, 2012 | 7.100 | 7.128 | 6.860 | 6.900 | 103,537 | -0.15(-2.13%) |
May 15, 2012 | 6.990 | 7.140 | 6.990 | 7.050 | 129,877 | +0.06(+0.86%) |
May 14, 2012 | 6.890 | 7.140 | 6.890 | 6.990 | 246,927 | +0.13(+1.90%) |
May 11, 2012 | 6.830 | 7.000 | 6.800 | 6.860 | 58,506 | -0.02(-0.29%) |
May 10, 2012 | 6.880 | 6.960 | 6.810 | 6.880 | 68,508 | +0.02(+0.29%) |
May 09, 2012 | 6.820 | 6.880 | 6.750 | 6.860 | 89,982 | -0.03(-0.44%) |
May 08, 2012 | 6.790 | 6.910 | 6.560 | 6.890 | 128,124 | +0.07(+1.03%) |
May 07, 2012 | 6.870 | 6.940 | 6.660 | 6.820 | 128,878 | -0.05(-0.73%) |
May 04, 2012 | 7.020 | 7.380 | 6.710 | 6.870 | 350,207 | +0.50(+7.85%) |
May 03, 2012 | 6.410 | 6.590 | 6.300 | 6.370 | 105,461 | -0.02(-0.31%) |
May 02, 2012 | 6.520 | 6.550 | 6.360 | 6.390 | 112,251 | -0.15(-2.29%) |