Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.479 | 8.515 | 8.143 | 8.179 | 4,524,816 | -0.21(-2.48%) |
Jul 30, 2012 | 8.643 | 8.793 | 8.307 | 8.387 | 2,960,868 | -0.27(-3.16%) |
Jul 27, 2012 | 8.625 | 8.819 | 8.338 | 8.660 | 4,118,076 | +0.11(+1.34%) |
Jul 26, 2012 | 8.422 | 8.625 | 8.369 | 8.545 | 5,567,540 | +0.33(+3.97%) |
Jul 25, 2012 | 8.616 | 8.722 | 8.131 | 8.219 | 5,959,417 | -0.28(-3.32%) |
Jul 24, 2012 | 9.022 | 9.075 | 8.387 | 8.501 | 7,059,800 | -0.47(-5.22%) |
Jul 23, 2012 | 8.590 | 8.996 | 8.484 | 8.969 | 7,204,210 | +0.31(+3.57%) |
Jul 20, 2012 | 8.422 | 8.881 | 8.422 | 8.660 | 4,909,108 | +0.15(+1.76%) |
Jul 19, 2012 | 8.748 | 8.793 | 8.289 | 8.510 | 5,959,161 | -0.22(-2.53%) |
Jul 18, 2012 | 8.819 | 9.004 | 8.643 | 8.731 | 6,088,383 | -0.05(-0.60%) |
Jul 17, 2012 | 8.934 | 9.031 | 8.766 | 8.784 | 5,784,178 | -0.25(-2.74%) |
Jul 16, 2012 | 8.960 | 9.119 | 8.837 | 9.031 | 3,306,577 | +0.03(+0.29%) |
Jul 13, 2012 | 8.960 | 9.243 | 8.925 | 9.004 | 6,763,666 | +0.17(+1.90%) |
Jul 12, 2012 | 8.404 | 9.004 | 8.113 | 8.837 | 12,966,388 | +0.32(+3.73%) |
Jul 11, 2012 | 8.890 | 8.960 | 8.484 | 8.519 | 7,422,856 | -0.34(-3.79%) |
Jul 10, 2012 | 9.366 | 9.499 | 8.731 | 8.854 | 9,563,744 | -0.46(-4.93%) |
Jul 09, 2012 | 9.110 | 9.411 | 9.013 | 9.313 | 6,814,712 | +0.15(+1.64%) |
Jul 06, 2012 | 8.899 | 9.261 | 8.828 | 9.163 | 5,065,783 | +0.12(+1.37%) |
Jul 05, 2012 | 8.651 | 9.230 | 8.563 | 9.040 | 12,008,491 | +0.38(+4.38%) |
Jul 03, 2012 | 8.537 | 8.784 | 8.404 | 8.660 | 5,582,755 | +0.12(+1.45%) |
Jul 02, 2012 | 8.651 | 8.669 | 8.378 | 8.537 | 9,358,124 | -0.11(-1.33%) |
Jun 29, 2012 | 8.051 | 8.890 | 7.901 | 8.651 | 30,620,762 | +0.97(+12.64%) |
Jun 28, 2012 | 7.663 | 7.848 | 7.424 | 7.680 | 10,622,981 | +0.08(+1.05%) |
Jun 27, 2012 | 7.530 | 7.813 | 7.468 | 7.601 | 8,907,493 | +0.22(+2.99%) |
Jun 26, 2012 | 7.301 | 7.513 | 7.221 | 7.380 | 8,633,996 | +0.19(+2.70%) |
Jun 25, 2012 | 7.115 | 7.283 | 6.948 | 7.186 | 4,931,875 | -0.04(-0.61%) |
Jun 22, 2012 | 7.036 | 7.248 | 6.930 | 7.230 | 4,111,206 | +0.26(+3.80%) |
Jun 21, 2012 | 7.424 | 7.459 | 6.886 | 6.965 | 7,028,636 | -0.44(-5.96%) |
Jun 20, 2012 | 7.504 | 7.548 | 7.257 | 7.407 | 5,894,525 | -0.12(-1.64%) |
Jun 19, 2012 | 7.407 | 7.777 | 7.398 | 7.530 | 5,810,001 | +0.19(+2.52%) |
Jun 18, 2012 | 7.027 | 7.380 | 6.965 | 7.345 | 6,215,914 | +0.28(+4.00%) |
Jun 15, 2012 | 6.824 | 7.071 | 6.753 | 7.062 | 5,831,126 | +0.27(+4.03%) |
Jun 14, 2012 | 6.409 | 6.912 | 6.347 | 6.789 | 6,629,960 | +0.39(+6.07%) |
Jun 13, 2012 | 6.374 | 6.603 | 6.268 | 6.400 | 4,527,174 | -0.02(-0.28%) |
Jun 12, 2012 | 6.233 | 6.444 | 6.206 | 6.418 | 3,316,496 | +0.19(+3.12%) |
Jun 11, 2012 | 6.692 | 6.771 | 6.180 | 6.224 | 8,308,028 | -0.56(-8.20%) |
Jun 08, 2012 | 6.550 | 6.833 | 6.471 | 6.780 | 4,232,422 | +0.18(+2.67%) |
Jun 07, 2012 | 6.524 | 6.771 | 6.409 | 6.603 | 6,847,481 | +0.19(+2.89%) |
Jun 06, 2012 | 6.109 | 6.436 | 6.074 | 6.418 | 7,624,696 | +0.44(+7.39%) |
Jun 05, 2012 | 5.747 | 6.021 | 5.747 | 5.977 | 3,700,854 | +0.21(+3.68%) |
Jun 04, 2012 | 6.038 | 6.100 | 5.703 | 5.765 | 7,085,206 | -0.36(-5.91%) |
Jun 01, 2012 | 6.188 | 6.250 | 5.924 | 6.127 | 7,704,169 | -0.27(-4.28%) |
May 31, 2012 | 6.391 | 6.524 | 6.109 | 6.400 | 6,445,026 | +0.01(+0.14%) |
May 30, 2012 | 6.745 | 6.789 | 6.347 | 6.391 | 5,151,114 | -0.49(-7.18%) |
May 29, 2012 | 6.939 | 6.974 | 6.718 | 6.886 | 4,088,135 | +0.05(+0.78%) |
May 25, 2012 | 6.912 | 7.001 | 6.780 | 6.833 | 3,298,360 | -0.08(-1.15%) |
May 24, 2012 | 6.709 | 6.921 | 6.639 | 6.912 | 4,485,775 | +0.22(+3.30%) |
May 23, 2012 | 6.594 | 6.850 | 6.489 | 6.692 | 6,237,214 | +0.05(+0.80%) |
May 22, 2012 | 6.453 | 6.859 | 6.356 | 6.639 | 8,155,420 | +0.20(+3.15%) |
May 21, 2012 | 6.268 | 6.444 | 6.012 | 6.436 | 5,355,625 | +0.19(+2.97%) |
May 18, 2012 | 6.277 | 6.338 | 5.977 | 6.250 | 8,078,891 | +0.01(+0.14%) |
May 17, 2012 | 6.789 | 6.806 | 6.180 | 6.241 | 8,440,596 | -0.55(-8.06%) |
May 16, 2012 | 7.186 | 7.292 | 6.753 | 6.789 | 6,136,092 | -0.26(-3.63%) |
May 15, 2012 | 6.965 | 7.336 | 6.833 | 7.045 | 6,272,050 | +0.08(+1.14%) |
May 14, 2012 | 7.062 | 7.267 | 6.895 | 6.965 | 5,464,939 | -0.21(-2.95%) |
May 11, 2012 | 7.018 | 7.274 | 6.974 | 7.177 | 5,439,637 | +0.04(+0.49%) |
May 10, 2012 | 7.327 | 7.442 | 7.106 | 7.142 | 4,619,250 | -0.12(-1.70%) |
May 09, 2012 | 6.965 | 7.323 | 6.806 | 7.265 | 8,028,787 | +0.18(+2.49%) |
May 08, 2012 | 7.089 | 7.186 | 6.850 | 7.089 | 5,431,069 | -0.13(-1.83%) |
May 07, 2012 | 7.106 | 7.268 | 7.071 | 7.221 | 5,190,032 | -0.01(-0.12%) |
May 04, 2012 | 7.460 | 7.566 | 7.159 | 7.230 | 5,478,025 | -0.26(-3.53%) |
May 03, 2012 | 7.707 | 7.786 | 7.477 | 7.495 | 6,560,616 | -0.21(-2.75%) |
May 02, 2012 | 7.724 | 8.078 | 7.592 | 7.707 | 10,393,306 | -0.07(-0.91%) |