Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.940 | 3.010 | 2.850 | 2.950 | 21,314,328 | -0.06(-1.99%) |
Jul 30, 2012 | 3.100 | 3.150 | 2.970 | 3.010 | 28,493,048 | -0.08(-2.43%) |
Jul 27, 2012 | 3.080 | 3.180 | 3.050 | 3.085 | 25,357,040 | -0.09(-2.83%) |
Jul 26, 2012 | 3.060 | 3.220 | 2.970 | 3.175 | 99,696,336 | -1.91(-37.50%) |
Jul 25, 2012 | 4.960 | 5.190 | 4.880 | 5.080 | 50,098,700 | +0.17(+3.36%) |
Jul 24, 2012 | 5.060 | 5.250 | 4.880 | 4.915 | 25,026,272 | -0.17(-3.44%) |
Jul 23, 2012 | 4.830 | 5.170 | 4.720 | 5.090 | 28,749,202 | +0.29(+6.04%) |
Jul 20, 2012 | 4.560 | 4.890 | 4.470 | 4.800 | 20,854,676 | +0.25(+5.38%) |
Jul 19, 2012 | 4.620 | 4.660 | 4.550 | 4.555 | 9,857,584 | -0.06(-1.19%) |
Jul 18, 2012 | 4.710 | 4.930 | 4.540 | 4.610 | 17,606,004 | +0.03(+0.66%) |
Jul 17, 2012 | 4.853 | 4.853 | 4.450 | 4.580 | 27,623,848 | -0.25(-5.18%) |
Jul 16, 2012 | 4.890 | 4.950 | 4.800 | 4.830 | 7,136,997 | -0.07(-1.43%) |
Jul 13, 2012 | 5.000 | 5.090 | 4.870 | 4.900 | 9,902,231 | -0.12(-2.39%) |
Jul 12, 2012 | 4.890 | 5.050 | 4.780 | 5.020 | 14,845,082 | +0.07(+1.41%) |
Jul 11, 2012 | 5.050 | 5.170 | 4.900 | 4.950 | 15,559,886 | -0.06(-1.20%) |
Jul 10, 2012 | 5.270 | 5.300 | 4.960 | 5.010 | 19,486,656 | -0.23(-4.39%) |
Jul 09, 2012 | 5.310 | 5.360 | 5.200 | 5.240 | 9,245,539 | -0.12(-2.24%) |
Jul 06, 2012 | 5.330 | 5.390 | 5.140 | 5.360 | 14,331,793 | -0.08(-1.47%) |
Jul 05, 2012 | 5.400 | 5.480 | 5.280 | 5.440 | 10,718,904 | +0.04(+0.74%) |
Jul 03, 2012 | 5.610 | 5.610 | 5.320 | 5.400 | 9,615,429 | -0.17(-2.96%) |
Jul 02, 2012 | 5.450 | 5.590 | 5.420 | 5.565 | 10,701,920 | +0.12(+2.30%) |
Jun 29, 2012 | 5.560 | 5.580 | 5.380 | 5.440 | 12,652,446 | +0.06(+1.12%) |
Jun 28, 2012 | 5.610 | 5.690 | 5.260 | 5.380 | 17,012,900 | -0.25(-4.44%) |
Jun 27, 2012 | 5.800 | 5.880 | 5.350 | 5.630 | 36,341,096 | -0.13(-2.34%) |
Jun 26, 2012 | 6.200 | 6.350 | 5.610 | 5.765 | 59,779,800 | -0.30(-4.95%) |
Jun 25, 2012 | 6.000 | 6.160 | 5.860 | 6.065 | 24,648,668 | +0.07(+1.17%) |
Jun 22, 2012 | 5.880 | 6.040 | 5.820 | 5.995 | 21,761,920 | +0.28(+4.81%) |
Jun 21, 2012 | 5.950 | 6.110 | 5.640 | 5.720 | 16,509,944 | -0.17(-2.89%) |
Jun 20, 2012 | 6.050 | 6.080 | 5.810 | 5.890 | 16,916,204 | -0.08(-1.34%) |
Jun 19, 2012 | 5.800 | 6.090 | 5.770 | 5.970 | 26,982,394 | +0.19(+3.29%) |
Jun 18, 2012 | 5.620 | 6.010 | 5.550 | 5.780 | 44,279,880 | +0.22(+3.96%) |
Jun 15, 2012 | 5.100 | 5.600 | 5.050 | 5.560 | 35,735,332 | +0.53(+10.65%) |
Jun 14, 2012 | 5.110 | 5.250 | 5.010 | 5.025 | 20,012,120 | -0.02(-0.40%) |
Jun 13, 2012 | 5.070 | 5.240 | 4.960 | 5.045 | 21,409,294 | +0.06(+1.31%) |
Jun 12, 2012 | 5.540 | 5.540 | 4.780 | 4.980 | 57,535,300 | -0.57(-10.27%) |
Jun 11, 2012 | 6.100 | 6.110 | 5.520 | 5.550 | 21,538,332 | -0.50(-8.26%) |
Jun 08, 2012 | 6.060 | 6.190 | 5.950 | 6.050 | 26,055,462 | +0.02(+0.33%) |
Jun 07, 2012 | 6.200 | 6.360 | 5.960 | 6.030 | 26,271,462 | -0.13(-2.19%) |
Jun 06, 2012 | 5.850 | 6.180 | 5.750 | 6.165 | 31,644,786 | +0.43(+7.59%) |
Jun 05, 2012 | 5.640 | 5.820 | 5.510 | 5.730 | 22,529,688 | +0.02(+0.35%) |
Jun 04, 2012 | 5.980 | 6.050 | 5.650 | 5.710 | 21,051,908 | -0.30(-4.99%) |
Jun 01, 2012 | 6.060 | 6.160 | 5.960 | 6.010 | 19,264,002 | -0.25(-3.99%) |
May 31, 2012 | 6.040 | 6.260 | 5.900 | 6.260 | 35,068,300 | +0.39(+6.64%) |
May 30, 2012 | 5.950 | 6.200 | 5.810 | 5.870 | 33,385,170 | -0.22(-3.61%) |
May 29, 2012 | 6.410 | 6.520 | 5.980 | 6.090 | 48,202,208 | -0.52(-7.87%) |
May 25, 2012 | 6.750 | 6.790 | 6.470 | 6.610 | 14,992,407 | -0.19(-2.79%) |
May 24, 2012 | 7.100 | 7.180 | 6.750 | 6.800 | 12,880,592 | -0.27(-3.82%) |
May 23, 2012 | 6.920 | 7.130 | 6.750 | 7.070 | 15,256,242 | +0.27(+3.97%) |
May 22, 2012 | 6.940 | 7.340 | 6.770 | 6.800 | 18,828,150 | -0.29(-4.09%) |
May 21, 2012 | 6.850 | 7.390 | 6.360 | 7.090 | 30,097,664 | -0.07(-0.98%) |
May 18, 2012 | 8.470 | 8.790 | 6.400 | 7.160 | 39,138,392 | -1.11(-13.42%) |
May 17, 2012 | 8.490 | 8.500 | 8.000 | 8.270 | 25,310,966 | +0.05(+0.61%) |
May 16, 2012 | 8.790 | 8.880 | 7.920 | 8.220 | 28,432,784 | -0.34(-3.97%) |
May 15, 2012 | 8.400 | 8.670 | 8.170 | 8.560 | 34,043,696 | +0.61(+7.67%) |
May 14, 2012 | 7.460 | 8.140 | 7.340 | 7.950 | 23,608,948 | +0.47(+6.28%) |
May 11, 2012 | 7.700 | 7.750 | 7.340 | 7.480 | 24,176,470 | -0.34(-4.35%) |
May 10, 2012 | 8.200 | 8.330 | 7.750 | 7.820 | 12,258,948 | -0.18(-2.25%) |
May 09, 2012 | 8.000 | 8.240 | 7.730 | 8.000 | 18,264,182 | +0.07(+0.88%) |
May 08, 2012 | 8.400 | 8.420 | 7.580 | 7.930 | 23,795,128 | -0.41(-4.92%) |
May 07, 2012 | 8.300 | 8.580 | 8.060 | 8.340 | 16,691,474 | +0.01(+0.12%) |
May 04, 2012 | 8.720 | 8.760 | 8.250 | 8.330 | 15,608,219 | -0.32(-3.70%) |
May 03, 2012 | 8.960 | 9.240 | 8.610 | 8.650 | 20,251,152 | -0.30(-3.41%) |
May 02, 2012 | 8.520 | 9.090 | 8.480 | 8.955 | 24,760,944 | +0.49(+5.85%) |