Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.700 | 4.880 | 4.650 | 4.740 | 181,873 | +0.04(+0.85%) |
Jul 30, 2012 | 4.850 | 4.850 | 4.680 | 4.700 | 95,274 | -0.10(-2.08%) |
Jul 27, 2012 | 4.550 | 4.820 | 4.540 | 4.800 | 166,407 | +0.25(+5.49%) |
Jul 26, 2012 | 4.510 | 4.580 | 4.460 | 4.550 | 119,365 | +0.05(+1.11%) |
Jul 25, 2012 | 4.480 | 4.540 | 4.450 | 4.500 | 91,951 | +0.00(+0.00%) |
Jul 24, 2012 | 4.570 | 4.570 | 4.460 | 4.500 | 105,090 | -0.09(-1.96%) |
Jul 23, 2012 | 4.570 | 4.640 | 4.540 | 4.590 | 71,646 | -0.08(-1.71%) |
Jul 20, 2012 | 4.800 | 4.830 | 4.440 | 4.670 | 164,221 | -0.12(-2.51%) |
Jul 19, 2012 | 4.980 | 4.980 | 4.790 | 4.790 | 59,636 | -0.17(-3.43%) |
Jul 18, 2012 | 4.890 | 4.970 | 4.800 | 4.960 | 54,727 | +0.07(+1.43%) |
Jul 17, 2012 | 4.820 | 4.900 | 4.750 | 4.890 | 74,481 | +0.08(+1.66%) |
Jul 16, 2012 | 4.880 | 4.900 | 4.760 | 4.810 | 89,220 | -0.06(-1.23%) |
Jul 13, 2012 | 5.010 | 5.030 | 4.820 | 4.870 | 175,573 | -0.12(-2.40%) |
Jul 12, 2012 | 5.180 | 5.180 | 4.708 | 4.990 | 285,212 | -0.19(-3.67%) |
Jul 11, 2012 | 5.130 | 5.190 | 5.100 | 5.180 | 224,820 | +0.05(+0.97%) |
Jul 10, 2012 | 5.140 | 5.180 | 5.050 | 5.130 | 251,419 | +0.05(+0.98%) |
Jul 09, 2012 | 5.070 | 5.180 | 4.885 | 5.080 | 289,541 | +0.08(+1.60%) |
Jul 06, 2012 | 4.950 | 5.060 | 4.900 | 5.000 | 807,354 | +0.05(+1.01%) |
Jul 05, 2012 | 4.700 | 5.000 | 4.660 | 4.950 | 484,276 | +0.28(+6.00%) |
Jul 03, 2012 | 4.550 | 4.740 | 4.540 | 4.670 | 327,085 | +0.17(+3.78%) |
Jul 02, 2012 | 4.470 | 4.500 | 4.410 | 4.500 | 103,401 | +0.02(+0.45%) |
Jun 29, 2012 | 4.490 | 4.490 | 4.267 | 4.480 | 316,609 | +0.05(+1.13%) |
Jun 28, 2012 | 4.500 | 4.500 | 4.250 | 4.430 | 579,702 | +0.13(+3.02%) |
Jun 27, 2012 | 4.150 | 4.400 | 4.140 | 4.300 | 432,260 | +0.19(+4.62%) |
Jun 26, 2012 | 4.170 | 4.200 | 4.030 | 4.110 | 172,389 | -0.07(-1.67%) |
Jun 25, 2012 | 4.040 | 4.271 | 3.940 | 4.180 | 286,330 | +0.14(+3.47%) |
Jun 22, 2012 | 3.920 | 4.060 | 3.900 | 4.040 | 3,093,556 | +0.11(+2.80%) |
Jun 21, 2012 | 3.910 | 4.040 | 3.690 | 3.930 | 172,472 | +0.05(+1.29%) |
Jun 20, 2012 | 3.780 | 3.930 | 3.730 | 3.880 | 145,057 | +0.12(+3.19%) |
Jun 19, 2012 | 3.680 | 3.890 | 3.680 | 3.760 | 130,098 | +0.10(+2.73%) |
Jun 18, 2012 | 3.420 | 3.760 | 3.320 | 3.660 | 239,393 | +0.23(+6.71%) |
Jun 15, 2012 | 3.400 | 3.540 | 3.390 | 3.430 | 109,873 | +0.04(+1.18%) |
Jun 14, 2012 | 3.190 | 3.440 | 3.160 | 3.390 | 134,914 | +0.16(+4.95%) |
Jun 13, 2012 | 3.260 | 3.280 | 3.150 | 3.230 | 81,827 | -0.03(-0.92%) |
Jun 12, 2012 | 3.260 | 3.380 | 3.190 | 3.260 | 183,126 | -0.02(-0.61%) |
Jun 11, 2012 | 3.350 | 3.450 | 3.260 | 3.280 | 141,557 | -0.12(-3.53%) |
Jun 08, 2012 | 3.290 | 3.430 | 3.250 | 3.400 | 74,366 | +0.12(+3.66%) |
Jun 07, 2012 | 3.300 | 3.320 | 3.240 | 3.280 | 55,759 | -0.02(-0.61%) |
Jun 06, 2012 | 3.350 | 3.390 | 3.260 | 3.300 | 104,016 | -0.03(-0.90%) |
Jun 05, 2012 | 3.150 | 3.380 | 3.120 | 3.330 | 182,705 | +0.16(+5.05%) |
Jun 04, 2012 | 3.330 | 3.330 | 3.120 | 3.170 | 240,397 | -0.21(-6.21%) |
Jun 01, 2012 | 3.450 | 3.450 | 3.310 | 3.380 | 155,642 | -0.12(-3.43%) |
May 31, 2012 | 3.570 | 3.600 | 3.440 | 3.500 | 163,507 | -0.09(-2.51%) |
May 30, 2012 | 3.780 | 3.850 | 3.414 | 3.590 | 388,870 | -0.24(-6.27%) |
May 29, 2012 | 4.010 | 4.080 | 3.790 | 3.830 | 230,667 | -0.11(-2.79%) |
May 25, 2012 | 4.080 | 4.180 | 3.900 | 3.940 | 223,508 | -0.14(-3.43%) |
May 24, 2012 | 4.170 | 4.210 | 4.020 | 4.080 | 74,962 | -0.06(-1.45%) |
May 23, 2012 | 4.170 | 4.280 | 4.100 | 4.140 | 197,627 | -0.09(-2.13%) |
May 22, 2012 | 4.200 | 4.270 | 4.140 | 4.230 | 121,616 | +0.03(+0.71%) |
May 21, 2012 | 4.080 | 4.210 | 4.040 | 4.200 | 179,856 | +0.19(+4.74%) |
May 18, 2012 | 4.060 | 4.130 | 3.570 | 4.010 | 502,354 | -0.07(-1.72%) |
May 17, 2012 | 4.020 | 4.100 | 3.870 | 4.080 | 180,668 | +0.03(+0.74%) |
May 16, 2012 | 4.490 | 4.490 | 3.740 | 4.050 | 503,240 | -0.44(-9.80%) |
May 15, 2012 | 4.500 | 4.510 | 4.370 | 4.490 | 256,778 | +0.03(+0.67%) |
May 14, 2012 | 4.130 | 4.540 | 4.060 | 4.460 | 604,691 | +0.34(+8.25%) |
May 11, 2012 | 4.100 | 4.120 | 4.020 | 4.120 | 277,871 | +0.03(+0.73%) |
May 10, 2012 | 4.050 | 4.120 | 4.000 | 4.090 | 184,306 | +0.07(+1.74%) |
May 09, 2012 | 3.980 | 4.170 | 3.922 | 4.020 | 384,497 | +0.00(+0.00%) |
May 08, 2012 | 3.780 | 4.070 | 3.760 | 4.020 | 542,882 | +0.17(+4.42%) |
May 07, 2012 | 3.740 | 3.850 | 3.700 | 3.850 | 169,026 | +0.05(+1.32%) |
May 04, 2012 | 3.820 | 3.820 | 3.660 | 3.800 | 263,089 | -0.05(-1.30%) |
May 03, 2012 | 3.800 | 3.860 | 3.730 | 3.850 | 184,704 | +0.05(+1.32%) |
May 02, 2012 | 3.680 | 3.800 | 3.640 | 3.800 | 114,114 | +0.06(+1.60%) |