Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.427 | 4.462 | 4.323 | 4.399 | 616,985 | -0.02(-0.55%) |
Jul 30, 2012 | 4.545 | 4.548 | 4.399 | 4.423 | 366,359 | -0.11(-2.37%) |
Jul 27, 2012 | 4.410 | 4.610 | 4.380 | 4.531 | 681,469 | +0.08(+1.87%) |
Jul 26, 2012 | 4.496 | 4.496 | 4.355 | 4.448 | 627,663 | +0.06(+1.26%) |
Jul 25, 2012 | 4.513 | 4.541 | 4.351 | 4.392 | 747,150 | -0.12(-2.68%) |
Jul 24, 2012 | 4.610 | 4.742 | 4.496 | 4.513 | 669,918 | -0.11(-2.39%) |
Jul 23, 2012 | 4.700 | 4.704 | 4.545 | 4.624 | 582,147 | -0.19(-4.02%) |
Jul 20, 2012 | 5.153 | 5.153 | 4.783 | 4.818 | 768,812 | -0.36(-6.88%) |
Jul 19, 2012 | 5.160 | 5.222 | 5.056 | 5.174 | 557,443 | +0.05(+0.94%) |
Jul 18, 2012 | 5.098 | 5.184 | 5.088 | 5.126 | 229,371 | +0.00(+0.07%) |
Jul 17, 2012 | 5.215 | 5.288 | 5.053 | 5.122 | 474,538 | -0.07(-1.40%) |
Jul 16, 2012 | 5.098 | 5.333 | 5.091 | 5.195 | 703,594 | +0.13(+2.53%) |
Jul 13, 2012 | 5.046 | 5.122 | 5.025 | 5.067 | 216,386 | +0.04(+0.90%) |
Jul 12, 2012 | 5.153 | 5.160 | 4.762 | 5.022 | 1,026,068 | -0.17(-3.26%) |
Jul 11, 2012 | 5.281 | 5.333 | 5.122 | 5.191 | 1,197,216 | -0.10(-1.90%) |
Jul 10, 2012 | 5.586 | 5.586 | 5.233 | 5.292 | 508,575 | -0.23(-4.20%) |
Jul 09, 2012 | 5.624 | 5.630 | 5.516 | 5.523 | 642,681 | -0.13(-2.32%) |
Jul 06, 2012 | 5.665 | 5.714 | 5.610 | 5.655 | 236,033 | -0.05(-0.91%) |
Jul 05, 2012 | 5.665 | 5.776 | 5.637 | 5.707 | 745,022 | +0.04(+0.73%) |
Jul 03, 2012 | 5.644 | 5.679 | 5.637 | 5.665 | 260,043 | +0.02(+0.37%) |
Jul 02, 2012 | 5.817 | 5.817 | 5.568 | 5.644 | 727,396 | -0.17(-2.86%) |
Jun 29, 2012 | 5.620 | 5.831 | 5.565 | 5.810 | 838,674 | +0.31(+5.73%) |
Jun 28, 2012 | 5.665 | 5.707 | 5.361 | 5.496 | 735,350 | -0.20(-3.58%) |
Jun 27, 2012 | 5.738 | 5.821 | 5.669 | 5.700 | 242,877 | -0.01(-0.18%) |
Jun 26, 2012 | 5.707 | 5.797 | 5.630 | 5.710 | 694,934 | +0.04(+0.67%) |
Jun 25, 2012 | 5.880 | 5.880 | 5.617 | 5.672 | 604,868 | -0.21(-3.64%) |
Jun 22, 2012 | 6.011 | 6.135 | 5.882 | 5.886 | 7,566,034 | -0.11(-1.90%) |
Jun 21, 2012 | 6.232 | 6.263 | 5.911 | 6.001 | 1,152,972 | -0.22(-3.56%) |
Jun 20, 2012 | 6.571 | 6.571 | 6.153 | 6.222 | 875,863 | -0.36(-5.42%) |
Jun 19, 2012 | 6.623 | 6.708 | 6.526 | 6.578 | 1,248,758 | +0.05(+0.79%) |
Jun 18, 2012 | 6.343 | 6.571 | 6.340 | 6.526 | 563,078 | +0.15(+2.39%) |
Jun 15, 2012 | 6.180 | 6.391 | 6.156 | 6.374 | 506,702 | +0.17(+2.79%) |
Jun 14, 2012 | 6.191 | 6.212 | 6.146 | 6.201 | 289,856 | +0.06(+0.90%) |
Jun 13, 2012 | 6.173 | 6.208 | 6.066 | 6.146 | 382,794 | -0.01(-0.22%) |
Jun 12, 2012 | 6.212 | 6.291 | 6.111 | 6.160 | 322,332 | -0.05(-0.84%) |
Jun 11, 2012 | 6.225 | 6.386 | 6.191 | 6.212 | 617,087 | +0.08(+1.24%) |
Jun 08, 2012 | 6.025 | 6.156 | 5.883 | 6.135 | 452,107 | +0.14(+2.31%) |
Jun 07, 2012 | 6.170 | 6.187 | 5.983 | 5.997 | 359,972 | -0.02(-0.29%) |
Jun 06, 2012 | 5.931 | 6.014 | 5.880 | 6.014 | 275,460 | +0.11(+1.93%) |
Jun 05, 2012 | 5.880 | 6.021 | 5.855 | 5.900 | 224,508 | +0.03(+0.59%) |
Jun 04, 2012 | 5.938 | 5.938 | 5.724 | 5.866 | 711,097 | -0.05(-0.82%) |
Jun 01, 2012 | 6.080 | 6.084 | 5.831 | 5.914 | 758,007 | -0.26(-4.26%) |
May 31, 2012 | 5.969 | 6.260 | 5.961 | 6.177 | 2,325,449 | +0.12(+2.00%) |
May 30, 2012 | 6.056 | 6.073 | 5.911 | 6.056 | 490,345 | -0.10(-1.63%) |
May 29, 2012 | 6.087 | 6.156 | 5.869 | 6.156 | 542,769 | +0.06(+0.91%) |
May 25, 2012 | 6.056 | 6.132 | 5.949 | 6.101 | 336,344 | -0.01(-0.17%) |
May 24, 2012 | 5.724 | 6.156 | 5.679 | 6.111 | 1,370,089 | +0.46(+8.07%) |
May 23, 2012 | 5.655 | 5.689 | 5.361 | 5.655 | 994,859 | -0.03(-0.61%) |
May 22, 2012 | 5.717 | 5.786 | 5.641 | 5.689 | 409,161 | +0.02(+0.31%) |
May 21, 2012 | 5.343 | 5.866 | 5.319 | 5.672 | 564,241 | +0.29(+5.40%) |
May 18, 2012 | 5.558 | 5.596 | 5.330 | 5.381 | 554,196 | -0.16(-2.81%) |
May 17, 2012 | 5.700 | 5.700 | 5.475 | 5.537 | 797,816 | -0.18(-3.15%) |
May 16, 2012 | 5.464 | 5.904 | 5.464 | 5.717 | 1,016,579 | +0.30(+5.49%) |
May 15, 2012 | 5.292 | 5.464 | 5.292 | 5.420 | 453,830 | +0.15(+2.75%) |
May 14, 2012 | 5.534 | 5.534 | 5.188 | 5.274 | 1,534,271 | -0.34(-6.04%) |
May 11, 2012 | 5.603 | 5.878 | 5.589 | 5.613 | 892,307 | +0.08(+1.44%) |
May 10, 2012 | 5.482 | 5.575 | 5.395 | 5.534 | 1,298,924 | +0.07(+1.27%) |
May 09, 2012 | 5.478 | 5.492 | 5.433 | 5.464 | 425,156 | -0.04(-0.75%) |
May 08, 2012 | 5.565 | 5.625 | 5.447 | 5.506 | 368,042 | -0.08(-1.42%) |
May 07, 2012 | 5.516 | 5.641 | 5.506 | 5.586 | 232,817 | +0.09(+1.57%) |
May 04, 2012 | 5.720 | 5.810 | 5.492 | 5.499 | 328,601 | -0.15(-2.69%) |
May 03, 2012 | 5.772 | 5.862 | 5.603 | 5.651 | 420,926 | -0.12(-2.04%) |
May 02, 2012 | 5.755 | 5.810 | 5.710 | 5.769 | 247,691 | +0.02(+0.30%) |