Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.819 | 5.900 | 5.625 | 5.625 | 17,405,790 | -0.19(-3.20%) |
Jul 30, 2012 | 5.973 | 6.037 | 5.795 | 5.811 | 12,092,491 | -0.21(-3.49%) |
Jul 27, 2012 | 5.698 | 6.054 | 5.666 | 6.021 | 20,401,880 | +0.31(+5.37%) |
Jul 26, 2012 | 5.593 | 5.755 | 5.496 | 5.714 | 16,313,428 | +0.30(+5.52%) |
Jul 25, 2012 | 5.496 | 5.536 | 5.383 | 5.415 | 11,884,939 | -0.03(-0.59%) |
Jul 24, 2012 | 5.496 | 5.532 | 5.350 | 5.447 | 15,664,917 | -0.06(-1.03%) |
Jul 23, 2012 | 5.544 | 5.609 | 5.456 | 5.504 | 15,165,361 | -0.24(-4.22%) |
Jul 20, 2012 | 5.456 | 5.844 | 5.439 | 5.747 | 43,776,248 | +0.27(+4.87%) |
Jul 19, 2012 | 5.407 | 5.496 | 5.350 | 5.480 | 15,240,857 | +0.16(+3.04%) |
Jul 18, 2012 | 5.447 | 5.528 | 5.294 | 5.318 | 11,611,518 | -0.16(-2.95%) |
Jul 17, 2012 | 5.593 | 5.658 | 5.391 | 5.480 | 11,227,626 | +0.02(+0.44%) |
Jul 16, 2012 | 5.488 | 5.496 | 5.383 | 5.456 | 8,330,877 | -0.03(-0.59%) |
Jul 13, 2012 | 5.253 | 5.508 | 5.253 | 5.488 | 15,899,122 | +0.23(+4.30%) |
Jul 12, 2012 | 5.165 | 5.326 | 5.076 | 5.262 | 13,858,443 | +0.00(+0.00%) |
Jul 11, 2012 | 5.148 | 5.310 | 5.132 | 5.262 | 10,902,653 | +0.09(+1.72%) |
Jul 10, 2012 | 5.197 | 5.302 | 5.124 | 5.173 | 10,100,543 | +0.04(+0.79%) |
Jul 09, 2012 | 5.253 | 5.294 | 5.092 | 5.132 | 7,347,979 | -0.15(-2.76%) |
Jul 06, 2012 | 5.253 | 5.310 | 5.193 | 5.278 | 8,878,404 | -0.01(-0.15%) |
Jul 05, 2012 | 5.367 | 5.399 | 5.245 | 5.286 | 10,690,984 | -0.17(-3.11%) |
Jul 03, 2012 | 5.407 | 5.528 | 5.383 | 5.456 | 10,389,941 | +0.02(+0.45%) |
Jul 02, 2012 | 5.544 | 5.544 | 5.367 | 5.431 | 10,690,407 | -0.01(-0.15%) |
Jun 29, 2012 | 5.342 | 5.553 | 5.294 | 5.439 | 18,933,704 | +0.22(+4.18%) |
Jun 28, 2012 | 5.019 | 5.229 | 5.011 | 5.221 | 16,536,523 | +0.11(+2.22%) |
Jun 27, 2012 | 5.027 | 5.197 | 4.938 | 5.108 | 12,875,013 | +0.06(+1.28%) |
Jun 26, 2012 | 4.930 | 5.124 | 4.866 | 5.043 | 25,733,746 | +0.10(+1.96%) |
Jun 25, 2012 | 4.591 | 4.995 | 4.510 | 4.946 | 27,522,628 | +0.33(+7.18%) |
Jun 22, 2012 | 4.542 | 4.655 | 4.494 | 4.615 | 6,983,731 | +0.13(+2.88%) |
Jun 21, 2012 | 4.736 | 4.874 | 4.453 | 4.486 | 10,293,301 | -0.22(-4.64%) |
Jun 20, 2012 | 4.696 | 4.777 | 4.631 | 4.704 | 11,790,727 | -0.02(-0.34%) |
Jun 19, 2012 | 4.510 | 4.744 | 4.486 | 4.720 | 16,313,695 | +0.25(+5.61%) |
Jun 18, 2012 | 4.421 | 4.494 | 4.348 | 4.470 | 8,195,555 | +0.02(+0.55%) |
Jun 15, 2012 | 4.300 | 4.453 | 4.259 | 4.445 | 12,024,213 | +0.18(+4.17%) |
Jun 14, 2012 | 4.033 | 4.292 | 3.993 | 4.267 | 11,368,979 | +0.19(+4.76%) |
Jun 13, 2012 | 4.235 | 4.300 | 4.057 | 4.073 | 9,515,045 | -0.21(-4.91%) |
Jun 12, 2012 | 4.243 | 4.316 | 4.195 | 4.284 | 9,850,364 | +0.08(+1.92%) |
Jun 11, 2012 | 4.486 | 4.526 | 4.195 | 4.203 | 9,535,827 | -0.16(-3.70%) |
Jun 08, 2012 | 4.267 | 4.389 | 4.179 | 4.364 | 7,669,749 | +0.06(+1.50%) |
Jun 07, 2012 | 4.518 | 4.599 | 4.276 | 4.300 | 14,567,423 | -0.06(-1.48%) |
Jun 06, 2012 | 4.219 | 4.389 | 4.203 | 4.364 | 14,562,636 | +0.23(+5.68%) |
Jun 05, 2012 | 4.082 | 4.251 | 4.082 | 4.130 | 7,719,228 | +0.01(+0.20%) |
Jun 04, 2012 | 4.098 | 4.203 | 4.017 | 4.122 | 17,458,742 | +0.02(+0.39%) |
Jun 01, 2012 | 4.235 | 4.364 | 4.098 | 4.106 | 21,234,904 | -0.37(-8.30%) |
May 31, 2012 | 4.445 | 4.534 | 4.324 | 4.478 | 16,166,674 | +0.02(+0.54%) |
May 30, 2012 | 4.591 | 4.631 | 4.373 | 4.453 | 15,586,036 | -0.28(-5.97%) |
May 29, 2012 | 4.518 | 4.769 | 4.486 | 4.736 | 17,800,888 | +0.32(+7.13%) |
May 25, 2012 | 4.461 | 4.494 | 4.340 | 4.421 | 6,828,279 | +0.00(+0.00%) |
May 24, 2012 | 4.526 | 4.534 | 4.360 | 4.421 | 10,419,119 | -0.05(-1.08%) |
May 23, 2012 | 4.421 | 4.486 | 4.211 | 4.470 | 17,273,170 | -0.01(-0.18%) |
May 22, 2012 | 4.486 | 4.752 | 4.445 | 4.478 | 22,913,006 | -0.02(-0.54%) |
May 21, 2012 | 4.235 | 4.526 | 4.187 | 4.502 | 15,262,225 | +0.32(+7.74%) |
May 18, 2012 | 4.470 | 4.486 | 4.146 | 4.179 | 19,130,028 | -0.25(-5.66%) |
May 17, 2012 | 4.453 | 4.599 | 4.332 | 4.429 | 18,358,126 | -0.02(-0.54%) |
May 16, 2012 | 4.672 | 4.728 | 4.445 | 4.453 | 16,695,027 | -0.18(-3.84%) |
May 15, 2012 | 4.930 | 4.987 | 4.599 | 4.631 | 31,475,446 | -0.32(-6.37%) |
May 14, 2012 | 5.221 | 5.221 | 4.898 | 4.946 | 16,579,390 | -0.32(-6.13%) |
May 11, 2012 | 5.302 | 5.456 | 5.253 | 5.270 | 13,629,986 | -0.16(-2.98%) |
May 10, 2012 | 5.431 | 5.528 | 5.375 | 5.431 | 9,727,038 | +0.03(+0.60%) |
May 09, 2012 | 5.342 | 5.496 | 5.286 | 5.399 | 13,621,830 | -0.07(-1.33%) |
May 08, 2012 | 5.480 | 5.536 | 5.334 | 5.472 | 17,415,250 | -0.11(-1.88%) |
May 07, 2012 | 5.334 | 5.593 | 5.310 | 5.577 | 12,370,125 | +0.16(+2.99%) |
May 04, 2012 | 5.488 | 5.512 | 5.375 | 5.415 | 9,991,882 | -0.10(-1.76%) |
May 03, 2012 | 5.763 | 5.807 | 5.480 | 5.512 | 21,204,496 | -0.22(-3.81%) |
May 02, 2012 | 5.795 | 5.819 | 5.690 | 5.730 | 12,459,292 | -0.11(-1.80%) |