Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.390 | 4.730 | 4.380 | 4.680 | 1,597,368 | +0.28(+6.36%) |
Jul 30, 2012 | 4.700 | 4.730 | 4.400 | 4.400 | 1,082,240 | -0.25(-5.38%) |
Jul 27, 2012 | 4.450 | 4.730 | 4.430 | 4.650 | 1,567,127 | +0.24(+5.44%) |
Jul 26, 2012 | 4.110 | 4.450 | 4.110 | 4.410 | 1,838,315 | +0.42(+10.53%) |
Jul 25, 2012 | 4.070 | 4.160 | 3.980 | 3.990 | 853,040 | -0.06(-1.48%) |
Jul 24, 2012 | 4.270 | 4.290 | 4.040 | 4.050 | 1,046,648 | -0.21(-4.93%) |
Jul 23, 2012 | 4.210 | 4.320 | 4.110 | 4.260 | 891,277 | -0.10(-2.29%) |
Jul 20, 2012 | 4.400 | 4.530 | 4.320 | 4.360 | 1,195,949 | -0.09(-2.02%) |
Jul 19, 2012 | 4.460 | 4.520 | 4.420 | 4.450 | 891,804 | +0.03(+0.68%) |
Jul 18, 2012 | 4.300 | 4.510 | 4.300 | 4.420 | 930,408 | +0.10(+2.31%) |
Jul 17, 2012 | 4.420 | 4.440 | 4.250 | 4.320 | 1,251,082 | -0.08(-1.82%) |
Jul 16, 2012 | 4.480 | 4.590 | 4.270 | 4.400 | 1,317,917 | -0.12(-2.65%) |
Jul 13, 2012 | 4.560 | 4.590 | 4.500 | 4.520 | 1,398,229 | +0.01(+0.22%) |
Jul 12, 2012 | 4.500 | 4.595 | 4.280 | 4.510 | 2,597,695 | -0.06(-1.31%) |
Jul 11, 2012 | 4.750 | 4.790 | 4.520 | 4.570 | 2,903,126 | -0.27(-5.58%) |
Jul 10, 2012 | 5.090 | 5.230 | 4.750 | 4.840 | 1,581,863 | -0.16(-3.20%) |
Jul 09, 2012 | 5.150 | 5.190 | 4.980 | 5.000 | 1,391,903 | -0.18(-3.47%) |
Jul 06, 2012 | 5.390 | 5.390 | 5.170 | 5.180 | 1,239,799 | -0.31(-5.65%) |
Jul 05, 2012 | 5.470 | 5.600 | 5.410 | 5.490 | 1,334,336 | +0.01(+0.18%) |
Jul 03, 2012 | 5.190 | 5.500 | 5.150 | 5.480 | 1,185,030 | +0.26(+4.98%) |
Jul 02, 2012 | 5.250 | 5.270 | 5.100 | 5.220 | 955,684 | +0.00(+0.00%) |
Jun 29, 2012 | 5.210 | 5.250 | 5.060 | 5.220 | 2,008,062 | +0.22(+4.40%) |
Jun 28, 2012 | 4.950 | 5.189 | 4.920 | 5.000 | 1,474,977 | +0.00(+0.00%) |
Jun 27, 2012 | 4.960 | 5.100 | 4.950 | 5.000 | 1,180,136 | +0.04(+0.81%) |
Jun 26, 2012 | 4.870 | 5.000 | 4.780 | 4.960 | 3,551,123 | +0.15(+3.12%) |
Jun 25, 2012 | 4.870 | 4.980 | 4.790 | 4.810 | 1,775,877 | -0.19(-3.80%) |
Jun 22, 2012 | 5.060 | 5.080 | 4.970 | 5.000 | 2,257,343 | -0.01(-0.20%) |
Jun 21, 2012 | 5.220 | 5.250 | 4.970 | 5.010 | 1,193,146 | -0.19(-3.65%) |
Jun 20, 2012 | 5.220 | 5.310 | 5.140 | 5.200 | 1,979,757 | +0.00(+0.00%) |
Jun 19, 2012 | 5.140 | 5.305 | 5.110 | 5.200 | 2,416,844 | +0.11(+2.16%) |
Jun 18, 2012 | 5.090 | 5.130 | 5.010 | 5.090 | 778,283 | -0.06(-1.17%) |
Jun 15, 2012 | 5.200 | 5.240 | 5.100 | 5.150 | 1,324,816 | -0.02(-0.39%) |
Jun 14, 2012 | 5.060 | 5.200 | 4.960 | 5.170 | 522,600 | +0.12(+2.38%) |
Jun 13, 2012 | 5.180 | 5.220 | 5.030 | 5.050 | 930,672 | -0.17(-3.26%) |
Jun 12, 2012 | 5.270 | 5.305 | 5.110 | 5.220 | 1,393,593 | -0.02(-0.38%) |
Jun 11, 2012 | 5.670 | 5.730 | 5.230 | 5.240 | 866,528 | -0.30(-5.42%) |
Jun 08, 2012 | 5.300 | 5.600 | 5.200 | 5.540 | 820,574 | +0.18(+3.36%) |
Jun 07, 2012 | 5.500 | 5.720 | 5.330 | 5.360 | 1,361,830 | +0.01(+0.19%) |
Jun 06, 2012 | 5.210 | 5.400 | 5.210 | 5.350 | 921,481 | +0.23(+4.49%) |
Jun 05, 2012 | 4.910 | 5.170 | 4.910 | 5.120 | 953,835 | +0.17(+3.43%) |
Jun 04, 2012 | 5.120 | 5.190 | 4.850 | 4.950 | 941,323 | -0.15(-2.94%) |
Jun 01, 2012 | 5.160 | 5.240 | 5.090 | 5.100 | 1,267,670 | -0.31(-5.73%) |
May 31, 2012 | 5.400 | 5.430 | 5.250 | 5.410 | 1,095,153 | +0.00(+0.00%) |
May 30, 2012 | 5.620 | 5.638 | 5.390 | 5.410 | 874,494 | -0.29(-5.09%) |
May 29, 2012 | 5.530 | 5.800 | 5.520 | 5.700 | 771,559 | +0.27(+4.97%) |
May 25, 2012 | 5.500 | 5.560 | 5.390 | 5.430 | 1,097,876 | -0.07(-1.27%) |
May 24, 2012 | 5.480 | 5.550 | 5.370 | 5.500 | 921,502 | +0.06(+1.10%) |
May 23, 2012 | 5.230 | 5.490 | 5.190 | 5.440 | 968,318 | +0.12(+2.26%) |
May 22, 2012 | 5.350 | 5.500 | 5.270 | 5.320 | 780,800 | +0.00(+0.00%) |
May 21, 2012 | 5.190 | 5.340 | 5.140 | 5.320 | 710,217 | +0.18(+3.50%) |
May 18, 2012 | 5.130 | 5.290 | 5.030 | 5.140 | 1,341,343 | -0.01(-0.19%) |
May 17, 2012 | 5.350 | 5.400 | 5.145 | 5.150 | 1,454,193 | -0.21(-3.92%) |
May 16, 2012 | 5.480 | 5.690 | 5.300 | 5.360 | 1,173,119 | -0.07(-1.29%) |
May 15, 2012 | 5.570 | 5.670 | 5.400 | 5.430 | 1,586,289 | -0.16(-2.86%) |
May 14, 2012 | 5.640 | 5.710 | 5.560 | 5.590 | 1,162,645 | -0.18(-3.12%) |
May 11, 2012 | 5.880 | 5.950 | 5.740 | 5.770 | 1,224,643 | -0.14(-2.37%) |
May 10, 2012 | 6.010 | 6.080 | 5.800 | 5.910 | 1,485,600 | +0.00(+0.00%) |
May 09, 2012 | 5.830 | 5.980 | 5.750 | 5.910 | 1,389,792 | -0.07(-1.17%) |
May 08, 2012 | 5.950 | 6.010 | 5.840 | 5.980 | 1,460,600 | -0.06(-0.99%) |
May 07, 2012 | 6.000 | 6.100 | 5.950 | 6.040 | 1,519,611 | +0.01(+0.17%) |
May 04, 2012 | 6.310 | 6.330 | 6.000 | 6.030 | 2,285,855 | -0.39(-6.07%) |
May 03, 2012 | 6.960 | 6.970 | 6.380 | 6.420 | 2,382,999 | -0.50(-7.23%) |
May 02, 2012 | 7.310 | 7.310 | 6.820 | 6.920 | 3,251,904 | +0.18(+2.67%) |