Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.720 | 7.850 | 7.500 | 7.710 | 137,347 | +0.02(+0.26%) |
Jul 30, 2012 | 7.810 | 7.810 | 7.570 | 7.690 | 53,100 | -0.10(-1.28%) |
Jul 27, 2012 | 7.850 | 7.935 | 7.500 | 7.790 | 164,158 | -0.02(-0.26%) |
Jul 26, 2012 | 7.740 | 7.830 | 7.500 | 7.810 | 150,216 | +0.21(+2.76%) |
Jul 25, 2012 | 7.900 | 7.900 | 7.520 | 7.600 | 144,387 | -0.22(-2.81%) |
Jul 24, 2012 | 7.890 | 8.000 | 7.760 | 7.820 | 48,638 | +0.00(+0.00%) |
Jul 23, 2012 | 8.050 | 8.050 | 7.800 | 7.820 | 78,820 | -0.35(-4.28%) |
Jul 20, 2012 | 8.170 | 8.260 | 8.130 | 8.170 | 39,991 | -0.09(-1.09%) |
Jul 19, 2012 | 8.410 | 8.420 | 8.260 | 8.260 | 28,111 | -0.12(-1.43%) |
Jul 18, 2012 | 8.360 | 8.560 | 8.000 | 8.380 | 877,903 | +0.03(+0.36%) |
Jul 17, 2012 | 8.290 | 8.590 | 8.010 | 8.350 | 31,632 | +0.08(+0.97%) |
Jul 16, 2012 | 8.610 | 8.750 | 7.740 | 8.270 | 97,513 | -0.68(-7.60%) |
Jul 13, 2012 | 8.950 | 8.995 | 8.920 | 8.950 | 30,934 | +0.02(+0.22%) |
Jul 12, 2012 | 8.830 | 8.960 | 8.700 | 8.930 | 19,705 | +0.08(+0.90%) |
Jul 11, 2012 | 8.950 | 8.950 | 8.800 | 8.850 | 22,005 | -0.11(-1.23%) |
Jul 10, 2012 | 9.010 | 9.010 | 8.760 | 8.960 | 22,575 | +0.00(+0.00%) |
Jul 09, 2012 | 8.970 | 9.030 | 8.869 | 8.960 | 62,035 | +0.03(+0.34%) |
Jul 06, 2012 | 8.910 | 9.140 | 8.900 | 8.930 | 62,273 | -0.27(-2.93%) |
Jul 05, 2012 | 9.310 | 9.400 | 9.140 | 9.200 | 31,626 | -0.10(-1.08%) |
Jul 03, 2012 | 9.250 | 9.370 | 9.230 | 9.300 | 26,172 | +0.04(+0.43%) |
Jul 02, 2012 | 9.140 | 9.279 | 9.140 | 9.260 | 76,441 | +0.11(+1.20%) |
Jun 29, 2012 | 9.210 | 9.270 | 9.020 | 9.150 | 62,793 | +0.13(+1.44%) |
Jun 28, 2012 | 8.930 | 9.100 | 8.850 | 9.020 | 39,907 | +0.00(+0.00%) |
Jun 27, 2012 | 8.890 | 9.150 | 8.830 | 9.020 | 61,946 | +0.11(+1.23%) |
Jun 26, 2012 | 8.870 | 9.050 | 8.780 | 8.910 | 29,351 | +0.02(+0.22%) |
Jun 25, 2012 | 9.060 | 9.060 | 8.530 | 8.890 | 23,224 | -0.32(-3.47%) |
Jun 22, 2012 | 8.980 | 9.420 | 8.910 | 9.210 | 355,944 | +0.32(+3.60%) |
Jun 21, 2012 | 9.380 | 9.580 | 8.850 | 8.890 | 33,840 | -0.46(-4.92%) |
Jun 20, 2012 | 9.500 | 9.580 | 9.020 | 9.350 | 34,333 | -0.14(-1.48%) |
Jun 19, 2012 | 9.590 | 9.780 | 9.380 | 9.490 | 54,506 | -0.04(-0.42%) |
Jun 18, 2012 | 9.260 | 9.720 | 9.260 | 9.530 | 36,566 | +0.17(+1.82%) |
Jun 15, 2012 | 9.080 | 9.390 | 8.990 | 9.360 | 55,248 | +0.25(+2.74%) |
Jun 14, 2012 | 9.250 | 9.380 | 8.840 | 9.110 | 47,603 | -0.10(-1.09%) |
Jun 13, 2012 | 9.690 | 9.950 | 9.200 | 9.210 | 73,716 | -0.63(-6.40%) |
Jun 12, 2012 | 9.640 | 9.930 | 9.640 | 9.840 | 51,094 | +0.20(+2.07%) |
Jun 11, 2012 | 9.430 | 9.800 | 9.400 | 9.640 | 60,731 | +0.32(+3.43%) |
Jun 08, 2012 | 9.440 | 9.590 | 9.280 | 9.320 | 23,570 | -0.13(-1.38%) |
Jun 07, 2012 | 9.780 | 9.990 | 9.420 | 9.450 | 40,818 | -0.24(-2.48%) |
Jun 06, 2012 | 9.200 | 9.740 | 9.120 | 9.690 | 52,470 | +0.51(+5.56%) |
Jun 05, 2012 | 8.700 | 9.190 | 8.700 | 9.180 | 40,401 | +0.46(+5.28%) |
Jun 04, 2012 | 8.670 | 8.750 | 8.335 | 8.720 | 33,958 | +0.11(+1.28%) |
Jun 01, 2012 | 8.800 | 8.810 | 8.570 | 8.610 | 40,983 | -0.36(-4.01%) |
May 31, 2012 | 8.940 | 8.990 | 8.786 | 8.970 | 44,073 | +0.08(+0.90%) |
May 30, 2012 | 9.000 | 9.040 | 8.860 | 8.890 | 13,776 | -0.17(-1.88%) |
May 29, 2012 | 9.100 | 9.220 | 8.990 | 9.060 | 27,128 | +0.03(+0.33%) |
May 25, 2012 | 9.380 | 9.380 | 8.990 | 9.030 | 43,510 | -0.38(-4.04%) |
May 24, 2012 | 9.700 | 9.720 | 9.290 | 9.410 | 31,766 | -0.30(-3.09%) |
May 23, 2012 | 9.610 | 9.750 | 9.480 | 9.710 | 45,564 | -0.01(-0.10%) |
May 22, 2012 | 9.720 | 9.740 | 9.600 | 9.720 | 38,717 | -0.03(-0.31%) |
May 21, 2012 | 9.780 | 9.790 | 9.610 | 9.750 | 19,924 | +0.02(+0.21%) |
May 18, 2012 | 9.670 | 9.750 | 9.650 | 9.730 | 57,938 | +0.03(+0.31%) |
May 17, 2012 | 9.740 | 9.808 | 9.670 | 9.700 | 42,395 | -0.06(-0.61%) |
May 16, 2012 | 9.810 | 9.850 | 9.690 | 9.760 | 28,315 | -0.05(-0.51%) |
May 15, 2012 | 9.780 | 9.880 | 9.600 | 9.810 | 42,473 | +0.01(+0.10%) |
May 14, 2012 | 9.610 | 9.820 | 9.610 | 9.800 | 35,057 | +0.06(+0.62%) |
May 11, 2012 | 9.670 | 9.790 | 9.660 | 9.740 | 36,214 | -0.01(-0.10%) |
May 10, 2012 | 9.910 | 9.910 | 9.650 | 9.750 | 95,786 | -0.12(-1.22%) |
May 09, 2012 | 9.840 | 9.910 | 9.720 | 9.870 | 47,161 | -0.10(-1.00%) |
May 08, 2012 | 9.850 | 10.00 | 9.721 | 9.970 | 83,006 | +0.03(+0.30%) |
May 07, 2012 | 9.990 | 10.10 | 9.910 | 9.940 | 54,742 | -0.10(-1.00%) |
May 04, 2012 | 10.04 | 10.07 | 10.00 | 10.04 | 81,740 | -0.06(-0.59%) |
May 03, 2012 | 10.07 | 10.14 | 10.00 | 10.10 | 77,001 | -0.04(-0.39%) |
May 02, 2012 | 10.03 | 10.17 | 9.930 | 10.14 | 118,252 | +0.05(+0.50%) |