Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.560 | 5.650 | 5.200 | 5.210 | 876,656 | -0.18(-3.34%) |
Jul 30, 2012 | 5.990 | 6.490 | 5.300 | 5.390 | 2,726,452 | -5.41(-50.09%) |
Jul 27, 2012 | 10.62 | 11.00 | 10.42 | 10.80 | 501,400 | +0.19(+1.79%) |
Jul 26, 2012 | 10.32 | 10.64 | 10.18 | 10.61 | 266,637 | +0.48(+4.74%) |
Jul 25, 2012 | 10.12 | 10.20 | 9.990 | 10.13 | 103,579 | +0.12(+1.20%) |
Jul 24, 2012 | 10.03 | 10.18 | 9.910 | 10.01 | 247,666 | +0.07(+0.70%) |
Jul 23, 2012 | 9.920 | 10.16 | 9.770 | 9.940 | 111,189 | -0.16(-1.58%) |
Jul 20, 2012 | 10.27 | 10.27 | 9.890 | 10.10 | 192,846 | -0.33(-3.16%) |
Jul 19, 2012 | 10.60 | 10.63 | 10.18 | 10.43 | 252,487 | -0.12(-1.14%) |
Jul 18, 2012 | 10.35 | 10.66 | 10.35 | 10.55 | 176,211 | +0.16(+1.54%) |
Jul 17, 2012 | 10.21 | 10.45 | 10.15 | 10.39 | 88,742 | +0.21(+2.06%) |
Jul 16, 2012 | 10.14 | 10.27 | 10.01 | 10.18 | 79,477 | -0.04(-0.39%) |
Jul 13, 2012 | 10.14 | 10.38 | 10.10 | 10.22 | 182,434 | +0.10(+0.99%) |
Jul 12, 2012 | 9.940 | 10.18 | 9.720 | 10.12 | 298,061 | +0.07(+0.70%) |
Jul 11, 2012 | 10.24 | 10.41 | 9.870 | 10.05 | 401,938 | -0.20(-1.95%) |
Jul 10, 2012 | 10.44 | 10.48 | 10.10 | 10.25 | 217,699 | -0.06(-0.58%) |
Jul 09, 2012 | 10.27 | 10.43 | 10.13 | 10.31 | 237,374 | +0.03(+0.29%) |
Jul 06, 2012 | 10.17 | 10.36 | 10.01 | 10.28 | 247,724 | +0.05(+0.49%) |
Jul 05, 2012 | 10.39 | 10.57 | 10.21 | 10.23 | 340,203 | -0.24(-2.29%) |
Jul 03, 2012 | 10.22 | 10.50 | 10.20 | 10.47 | 155,108 | +0.29(+2.85%) |
Jul 02, 2012 | 9.790 | 10.20 | 9.790 | 10.18 | 412,054 | +0.40(+4.09%) |
Jun 29, 2012 | 9.380 | 9.900 | 9.250 | 9.780 | 252,733 | +0.65(+7.12%) |
Jun 28, 2012 | 9.080 | 9.410 | 8.870 | 9.130 | 199,189 | -0.05(-0.54%) |
Jun 27, 2012 | 9.300 | 9.330 | 8.990 | 9.180 | 155,673 | -0.09(-0.97%) |
Jun 26, 2012 | 9.050 | 9.330 | 9.050 | 9.270 | 160,210 | +0.27(+3.00%) |
Jun 25, 2012 | 8.600 | 9.130 | 8.420 | 9.000 | 208,183 | +0.23(+2.62%) |
Jun 22, 2012 | 8.680 | 8.860 | 8.602 | 8.770 | 529,453 | +0.19(+2.21%) |
Jun 21, 2012 | 8.720 | 8.780 | 8.380 | 8.580 | 195,243 | -0.09(-1.04%) |
Jun 20, 2012 | 8.550 | 8.870 | 8.520 | 8.670 | 116,270 | +0.14(+1.64%) |
Jun 19, 2012 | 8.250 | 8.640 | 8.250 | 8.530 | 258,000 | +0.32(+3.90%) |
Jun 18, 2012 | 8.090 | 8.390 | 8.070 | 8.210 | 200,353 | +0.10(+1.23%) |
Jun 15, 2012 | 8.030 | 8.140 | 7.950 | 8.110 | 145,559 | +0.06(+0.75%) |
Jun 14, 2012 | 7.920 | 8.130 | 7.850 | 8.050 | 142,537 | +0.12(+1.51%) |
Jun 13, 2012 | 7.980 | 8.270 | 7.830 | 7.930 | 230,246 | -0.09(-1.12%) |
Jun 12, 2012 | 8.110 | 8.180 | 8.000 | 8.020 | 218,785 | -0.09(-1.11%) |
Jun 11, 2012 | 8.550 | 8.560 | 8.060 | 8.110 | 147,377 | -0.33(-3.91%) |
Jun 08, 2012 | 8.190 | 8.470 | 8.120 | 8.440 | 55,964 | +0.20(+2.43%) |
Jun 07, 2012 | 8.400 | 8.560 | 8.190 | 8.240 | 128,237 | -0.02(-0.24%) |
Jun 06, 2012 | 8.180 | 8.370 | 8.150 | 8.260 | 101,782 | +0.17(+2.10%) |
Jun 05, 2012 | 8.240 | 8.430 | 8.050 | 8.090 | 184,475 | -0.21(-2.53%) |
Jun 04, 2012 | 8.280 | 8.510 | 8.050 | 8.300 | 130,990 | +0.09(+1.10%) |
Jun 01, 2012 | 8.510 | 8.560 | 8.130 | 8.210 | 116,796 | -0.45(-5.20%) |
May 31, 2012 | 9.050 | 9.050 | 8.520 | 8.660 | 162,186 | -0.36(-3.99%) |
May 30, 2012 | 8.980 | 9.080 | 8.700 | 9.020 | 634,726 | +0.02(+0.22%) |
May 29, 2012 | 8.880 | 9.250 | 8.610 | 9.000 | 350,512 | +0.55(+6.51%) |
May 25, 2012 | 8.130 | 8.530 | 8.130 | 8.450 | 148,992 | +0.34(+4.19%) |
May 24, 2012 | 7.960 | 8.150 | 7.800 | 8.110 | 141,030 | +0.19(+2.40%) |
May 23, 2012 | 7.820 | 8.020 | 7.751 | 7.920 | 122,657 | +0.04(+0.51%) |
May 22, 2012 | 8.000 | 8.040 | 7.810 | 7.880 | 115,999 | -0.12(-1.50%) |
May 21, 2012 | 7.550 | 8.049 | 7.550 | 8.000 | 187,674 | +0.48(+6.38%) |
May 18, 2012 | 7.880 | 7.880 | 7.440 | 7.520 | 169,659 | -0.38(-4.81%) |
May 17, 2012 | 8.580 | 8.580 | 7.870 | 7.900 | 166,943 | -0.68(-7.93%) |
May 16, 2012 | 8.730 | 8.860 | 8.580 | 8.580 | 116,579 | -0.11(-1.27%) |
May 15, 2012 | 8.870 | 8.910 | 8.670 | 8.690 | 85,115 | -0.15(-1.70%) |
May 14, 2012 | 8.860 | 9.000 | 8.580 | 8.840 | 95,269 | -0.16(-1.78%) |
May 11, 2012 | 9.110 | 9.580 | 8.910 | 9.000 | 203,077 | -0.20(-2.17%) |
May 10, 2012 | 9.440 | 9.440 | 9.070 | 9.200 | 243,581 | -0.14(-1.50%) |
May 09, 2012 | 9.410 | 9.540 | 9.080 | 9.340 | 174,503 | -0.22(-2.30%) |
May 08, 2012 | 10.06 | 10.12 | 9.450 | 9.560 | 183,978 | -0.59(-5.81%) |
May 07, 2012 | 9.940 | 10.24 | 9.910 | 10.15 | 110,963 | +0.21(+2.11%) |
May 04, 2012 | 10.18 | 10.22 | 9.910 | 9.940 | 121,115 | -0.34(-3.31%) |
May 03, 2012 | 10.43 | 10.43 | 10.00 | 10.28 | 114,451 | -0.20(-1.91%) |
May 02, 2012 | 10.28 | 10.51 | 10.16 | 10.48 | 74,984 | +0.06(+0.58%) |