Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.360 | 5.380 | 5.250 | 5.250 | 1,932 | -0.30(-5.41%) |
Jul 30, 2012 | 5.280 | 5.700 | 5.280 | 5.550 | 20,816 | +0.64(+13.03%) |
Jul 27, 2012 | 4.780 | 4.910 | 4.700 | 4.910 | 3,626 | +0.19(+4.03%) |
Jul 26, 2012 | 4.590 | 4.720 | 4.590 | 4.720 | 434 | +0.37(+8.41%) |
Jul 25, 2012 | 4.370 | 4.370 | 4.354 | 4.354 | 54,200 | +0.01(+0.32%) |
Jul 24, 2012 | 4.350 | 4.350 | 4.340 | 4.340 | 759 | -0.12(-2.69%) |
Jul 23, 2012 | 4.500 | 4.560 | 4.400 | 4.460 | 7,089 | -0.24(-5.11%) |
Jul 20, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 882 | -0.13(-2.69%) |
Jul 19, 2012 | 4.820 | 4.830 | 4.820 | 4.830 | 1,813 | +0.08(+1.68%) |
Jul 18, 2012 | 4.750 | 4.750 | 4.730 | 4.750 | 12,160 | +0.06(+1.28%) |
Jul 17, 2012 | 4.740 | 4.740 | 4.690 | 4.690 | 986 | -0.20(-4.09%) |
Jul 16, 2012 | 4.900 | 4.900 | 4.840 | 4.890 | 3,150 | +0.03(+0.62%) |
Jul 14, 2012 | 4.860 | 4.860 | 4.860 | 4.860 | 627 | +0.00(+0.00%) |
Jul 13, 2012 | 4.860 | 4.860 | 4.860 | 4.860 | 627 | -0.12(-2.41%) |
Jul 12, 2012 | 4.990 | 4.990 | 4.980 | 4.980 | 5,034 | -0.12(-2.35%) |
Jul 11, 2012 | 5.120 | 5.120 | 5.080 | 5.100 | 6,056 | -0.13(-2.49%) |
Jul 10, 2012 | 5.230 | 5.250 | 5.190 | 5.230 | 31,792 | +0.19(+3.77%) |
Jul 09, 2012 | 5.070 | 5.070 | 5.040 | 5.040 | 1,770 | +0.09(+1.82%) |
Jul 06, 2012 | 4.940 | 4.960 | 4.940 | 4.950 | 11,298 | +0.10(+2.06%) |
Jul 05, 2012 | 4.910 | 4.910 | 4.770 | 4.850 | 51,161 | -0.06(-1.22%) |
Jul 03, 2012 | 4.900 | 4.920 | 4.900 | 4.910 | 3,229 | +0.14(+2.96%) |
Jul 02, 2012 | 4.790 | 4.790 | 4.710 | 4.769 | 1,971 | -0.00(-0.02%) |
Jun 29, 2012 | 4.710 | 4.800 | 4.710 | 4.770 | 179,413 | +0.34(+7.67%) |
Jun 28, 2012 | 4.424 | 4.480 | 4.424 | 4.430 | 878 | -0.06(-1.34%) |
Jun 27, 2012 | 4.490 | 4.490 | 4.490 | 4.490 | 164 | -0.06(-1.32%) |
Jun 26, 2012 | 4.510 | 4.550 | 4.460 | 4.550 | 11,952 | -0.01(-0.22%) |
Jun 25, 2012 | 4.600 | 4.600 | 4.560 | 4.560 | 337 | -0.20(-4.20%) |
Jun 22, 2012 | 4.760 | 4.770 | 4.740 | 4.760 | 4,159 | +0.23(+5.08%) |
Jun 21, 2012 | 4.670 | 4.690 | 4.530 | 4.530 | 7,326 | +0.10(+2.14%) |
Jun 20, 2012 | 4.400 | 4.435 | 4.370 | 4.435 | 6,199 | +0.28(+6.87%) |
Jun 19, 2012 | 4.150 | 4.150 | 4.150 | 4.150 | 2,053 | +0.13(+3.23%) |
Jun 18, 2012 | 4.000 | 4.020 | 4.000 | 4.020 | 1,585 | -0.09(-2.19%) |
Jun 15, 2012 | 4.050 | 4.110 | 4.050 | 4.110 | 6,756 | +0.19(+4.85%) |
Jun 14, 2012 | 3.810 | 3.920 | 3.810 | 3.920 | 6,457 | -0.02(-0.51%) |
Jun 13, 2012 | 3.990 | 3.990 | 3.930 | 3.940 | 7,246 | -0.13(-3.19%) |
Jun 12, 2012 | 4.060 | 4.080 | 4.000 | 4.070 | 175,151 | -0.06(-1.45%) |
Jun 11, 2012 | 4.150 | 4.150 | 4.130 | 4.130 | 52,530 | -0.14(-3.28%) |
Jun 08, 2012 | 4.180 | 4.310 | 4.180 | 4.270 | 194,563 | +0.04(+0.95%) |
Jun 07, 2012 | 4.270 | 4.290 | 4.220 | 4.230 | 7,958 | -0.05(-1.17%) |
Jun 06, 2012 | 4.230 | 4.280 | 4.230 | 4.280 | 1,616 | +0.01(+0.23%) |
Jun 05, 2012 | 4.250 | 4.270 | 4.250 | 4.270 | 6,023 | +0.11(+2.64%) |
Jun 04, 2012 | 4.150 | 4.180 | 4.150 | 4.160 | 406,084 | -0.01(-0.24%) |
Jun 01, 2012 | 4.150 | 4.190 | 4.150 | 4.170 | 621,582 | -0.13(-3.02%) |
May 31, 2012 | 4.270 | 4.300 | 4.200 | 4.300 | 8,191 | -0.06(-1.38%) |
May 30, 2012 | 4.380 | 4.390 | 4.360 | 4.360 | 5,529 | -0.16(-3.54%) |
May 29, 2012 | 4.580 | 4.610 | 4.510 | 4.520 | 16,303 | +0.18(+4.15%) |
May 25, 2012 | 4.280 | 4.340 | 4.260 | 4.340 | 12,424 | +0.03(+0.74%) |
May 24, 2012 | 4.340 | 4.340 | 4.260 | 4.308 | 8,880 | +0.01(+0.33%) |
May 23, 2012 | 4.360 | 4.360 | 4.294 | 4.294 | 6,766 | -0.24(-5.21%) |
May 22, 2012 | 4.550 | 4.570 | 4.510 | 4.530 | 9,366 | +0.07(+1.57%) |
May 21, 2012 | 4.400 | 4.460 | 4.400 | 4.460 | 1,839 | -0.03(-0.67%) |
May 18, 2012 | 4.480 | 4.490 | 4.430 | 4.490 | 1,827 | -0.11(-2.39%) |
May 17, 2012 | 4.590 | 4.600 | 4.580 | 4.600 | 680 | +0.03(+0.66%) |
May 16, 2012 | 4.620 | 4.630 | 4.550 | 4.570 | 5,700 | -0.02(-0.44%) |
May 15, 2012 | 4.610 | 4.630 | 4.490 | 4.590 | 6,010 | -0.21(-4.37%) |
May 14, 2012 | 4.840 | 4.860 | 4.800 | 4.800 | 4,771 | -0.12(-2.44%) |
May 11, 2012 | 4.880 | 4.920 | 4.880 | 4.920 | 334 | +0.09(+1.86%) |
May 10, 2012 | 4.740 | 4.830 | 4.740 | 4.830 | 2,941 | +0.27(+5.92%) |
May 09, 2012 | 4.590 | 4.620 | 4.560 | 4.560 | 3,443 | -0.10(-2.15%) |
May 08, 2012 | 4.690 | 4.690 | 4.630 | 4.660 | 6,329 | -0.22(-4.51%) |
May 07, 2012 | 4.720 | 4.890 | 4.720 | 4.880 | 3,840 | +0.26(+5.56%) |
May 04, 2012 | 4.598 | 4.638 | 4.584 | 4.623 | 666,700 | +0.04(+0.93%) |
May 03, 2012 | 4.634 | 4.657 | 4.580 | 4.580 | 400,534 | -0.33(-6.72%) |