Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.130 | 5.170 | 5.050 | 5.060 | 130,197 | -0.06(-1.17%) |
Jul 30, 2012 | 5.070 | 5.180 | 5.070 | 5.120 | 97,434 | +0.07(+1.39%) |
Jul 27, 2012 | 5.000 | 5.140 | 4.940 | 5.050 | 199,065 | +0.04(+0.80%) |
Jul 26, 2012 | 5.220 | 5.310 | 5.000 | 5.010 | 135,704 | -0.14(-2.72%) |
Jul 25, 2012 | 5.200 | 5.200 | 4.800 | 5.150 | 58,740 | +0.01(+0.19%) |
Jul 24, 2012 | 5.220 | 5.230 | 5.080 | 5.140 | 143,819 | -0.04(-0.77%) |
Jul 23, 2012 | 5.330 | 5.370 | 5.130 | 5.180 | 196,107 | -0.20(-3.72%) |
Jul 20, 2012 | 5.330 | 5.400 | 5.280 | 5.380 | 170,140 | -0.01(-0.19%) |
Jul 19, 2012 | 5.360 | 5.430 | 5.210 | 5.390 | 188,908 | +0.02(+0.37%) |
Jul 18, 2012 | 5.430 | 5.450 | 5.310 | 5.370 | 190,964 | -0.05(-0.92%) |
Jul 17, 2012 | 5.040 | 5.530 | 4.980 | 5.420 | 318,915 | +0.44(+8.84%) |
Jul 16, 2012 | 5.030 | 5.060 | 4.930 | 4.980 | 170,754 | -0.05(-0.99%) |
Jul 13, 2012 | 4.960 | 5.090 | 4.910 | 5.030 | 188,602 | +0.08(+1.62%) |
Jul 12, 2012 | 4.870 | 4.970 | 4.770 | 4.950 | 103,737 | +0.05(+1.02%) |
Jul 11, 2012 | 4.870 | 4.940 | 4.825 | 4.900 | 153,095 | +0.03(+0.62%) |
Jul 10, 2012 | 4.840 | 4.990 | 4.650 | 4.870 | 100,591 | +0.09(+1.88%) |
Jul 09, 2012 | 4.840 | 4.910 | 4.750 | 4.780 | 276,584 | -0.08(-1.65%) |
Jul 06, 2012 | 4.920 | 4.960 | 4.830 | 4.860 | 93,307 | -0.09(-1.82%) |
Jul 05, 2012 | 4.870 | 5.050 | 4.840 | 4.950 | 137,755 | +0.05(+1.02%) |
Jul 03, 2012 | 4.610 | 4.910 | 4.580 | 4.900 | 111,244 | +0.29(+6.29%) |
Jul 02, 2012 | 4.310 | 4.610 | 4.270 | 4.610 | 177,616 | +0.32(+7.46%) |
Jun 29, 2012 | 4.220 | 4.320 | 4.120 | 4.290 | 208,945 | +0.12(+2.88%) |
Jun 28, 2012 | 4.200 | 4.240 | 4.070 | 4.170 | 145,334 | -0.05(-1.18%) |
Jun 27, 2012 | 4.290 | 4.336 | 4.170 | 4.220 | 994,693 | -0.07(-1.63%) |
Jun 26, 2012 | 4.380 | 4.390 | 4.240 | 4.290 | 71,803 | -0.10(-2.39%) |
Jun 25, 2012 | 4.250 | 4.440 | 4.250 | 4.395 | 178,807 | +0.05(+1.27%) |
Jun 22, 2012 | 4.240 | 4.400 | 4.170 | 4.340 | 284,155 | +0.16(+3.83%) |
Jun 21, 2012 | 4.330 | 4.410 | 4.160 | 4.180 | 114,968 | -0.17(-3.91%) |
Jun 20, 2012 | 4.390 | 4.460 | 4.330 | 4.350 | 36,625 | -0.05(-1.14%) |
Jun 19, 2012 | 4.350 | 4.500 | 4.100 | 4.400 | 128,249 | +0.06(+1.38%) |
Jun 18, 2012 | 4.360 | 4.440 | 4.330 | 4.340 | 85,793 | -0.06(-1.36%) |
Jun 15, 2012 | 4.400 | 4.500 | 4.320 | 4.400 | 247,008 | -0.01(-0.23%) |
Jun 14, 2012 | 4.340 | 4.440 | 4.340 | 4.410 | 152,731 | +0.09(+2.08%) |
Jun 13, 2012 | 4.350 | 4.490 | 4.310 | 4.320 | 249,057 | -0.07(-1.59%) |
Jun 12, 2012 | 4.430 | 4.530 | 4.380 | 4.390 | 147,129 | +0.01(+0.23%) |
Jun 11, 2012 | 4.710 | 4.870 | 4.380 | 4.380 | 321,498 | -0.27(-5.81%) |
Jun 08, 2012 | 4.560 | 4.670 | 4.510 | 4.650 | 176,318 | +0.08(+1.75%) |
Jun 07, 2012 | 4.200 | 4.630 | 4.100 | 4.570 | 342,040 | +0.17(+3.86%) |
Jun 06, 2012 | 4.120 | 4.500 | 4.100 | 4.400 | 314,541 | +0.35(+8.64%) |
Jun 05, 2012 | 4.110 | 4.140 | 3.980 | 4.050 | 103,300 | -0.07(-1.70%) |
Jun 04, 2012 | 4.060 | 4.140 | 4.030 | 4.120 | 148,177 | +0.07(+1.73%) |
Jun 01, 2012 | 4.070 | 4.120 | 3.980 | 4.050 | 245,079 | -0.13(-3.11%) |
May 31, 2012 | 4.110 | 4.190 | 4.020 | 4.180 | 258,031 | +0.06(+1.46%) |
May 30, 2012 | 4.080 | 4.120 | 3.980 | 4.120 | 140,271 | -0.01(-0.24%) |
May 29, 2012 | 4.050 | 4.150 | 3.940 | 4.130 | 81,606 | +0.09(+2.23%) |
May 25, 2012 | 3.820 | 4.040 | 3.780 | 4.040 | 164,726 | +0.21(+5.48%) |
May 24, 2012 | 3.830 | 3.860 | 3.740 | 3.830 | 64,112 | -0.01(-0.26%) |
May 23, 2012 | 3.710 | 3.860 | 3.660 | 3.840 | 123,524 | +0.08(+2.13%) |
May 22, 2012 | 3.970 | 3.990 | 3.710 | 3.760 | 160,765 | -0.22(-5.53%) |
May 21, 2012 | 4.010 | 4.010 | 3.900 | 3.980 | 106,825 | +0.01(+0.25%) |
May 18, 2012 | 4.060 | 4.069 | 3.820 | 3.970 | 175,302 | -0.11(-2.70%) |
May 17, 2012 | 4.110 | 4.170 | 4.050 | 4.080 | 196,297 | -0.03(-0.73%) |
May 16, 2012 | 4.190 | 4.250 | 4.110 | 4.110 | 91,141 | -0.04(-0.96%) |
May 15, 2012 | 4.100 | 4.160 | 4.050 | 4.150 | 209,693 | +0.03(+0.73%) |
May 14, 2012 | 4.090 | 4.141 | 4.000 | 4.120 | 276,645 | -0.03(-0.72%) |
May 11, 2012 | 4.130 | 4.200 | 4.110 | 4.150 | 165,236 | -0.02(-0.48%) |
May 10, 2012 | 4.160 | 4.250 | 4.110 | 4.170 | 87,060 | +0.02(+0.48%) |
May 09, 2012 | 4.080 | 4.150 | 4.040 | 4.150 | 138,718 | +0.03(+0.73%) |
May 08, 2012 | 4.130 | 4.140 | 4.000 | 4.120 | 128,155 | -0.06(-1.44%) |
May 07, 2012 | 4.040 | 4.250 | 4.040 | 4.180 | 185,217 | +0.13(+3.21%) |
May 04, 2012 | 4.140 | 4.330 | 3.980 | 4.050 | 549,734 | -0.12(-2.88%) |
May 03, 2012 | 4.130 | 4.180 | 4.050 | 4.170 | 234,129 | +0.02(+0.48%) |
May 02, 2012 | 4.010 | 4.160 | 3.830 | 4.150 | 254,521 | +0.10(+2.47%) |