Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.550 | 4.900 | 4.550 | 4.800 | 1,800,475 | +0.19(+4.12%) |
Jul 30, 2012 | 4.900 | 4.950 | 4.470 | 4.610 | 3,047,617 | -0.31(-6.30%) |
Jul 27, 2012 | 5.060 | 5.060 | 4.630 | 4.920 | 4,273,251 | +0.00(+0.10%) |
Jul 26, 2012 | 4.990 | 5.520 | 4.250 | 4.915 | 9,315,067 | -0.41(-7.61%) |
Jul 25, 2012 | 5.270 | 5.410 | 5.260 | 5.320 | 959,518 | +0.03(+0.57%) |
Jul 24, 2012 | 5.560 | 5.590 | 5.220 | 5.290 | 1,580,092 | -0.26(-4.68%) |
Jul 23, 2012 | 5.470 | 5.665 | 5.340 | 5.550 | 1,638,487 | -0.04(-0.72%) |
Jul 20, 2012 | 5.450 | 5.780 | 5.410 | 5.590 | 3,727,937 | +0.07(+1.27%) |
Jul 19, 2012 | 5.370 | 5.530 | 5.300 | 5.520 | 1,189,168 | +0.16(+2.99%) |
Jul 18, 2012 | 5.320 | 5.440 | 5.310 | 5.360 | 871,184 | +0.00(+0.00%) |
Jul 17, 2012 | 5.530 | 5.600 | 5.280 | 5.360 | 1,167,675 | -0.14(-2.55%) |
Jul 16, 2012 | 5.480 | 5.570 | 5.350 | 5.500 | 1,059,957 | +0.01(+0.18%) |
Jul 13, 2012 | 5.450 | 5.600 | 5.450 | 5.490 | 1,360,102 | +0.06(+1.10%) |
Jul 12, 2012 | 5.230 | 5.480 | 5.140 | 5.430 | 1,938,815 | +0.10(+1.88%) |
Jul 11, 2012 | 5.080 | 5.355 | 5.080 | 5.330 | 1,858,282 | +0.29(+5.75%) |
Jul 10, 2012 | 5.350 | 5.370 | 5.020 | 5.040 | 2,445,198 | -0.21(-4.00%) |
Jul 09, 2012 | 5.590 | 5.690 | 5.160 | 5.250 | 3,388,003 | -0.41(-7.16%) |
Jul 06, 2012 | 5.750 | 5.800 | 5.550 | 5.655 | 2,055,372 | -0.13(-2.33%) |
Jul 05, 2012 | 5.710 | 5.900 | 5.710 | 5.790 | 2,678,215 | +0.04(+0.70%) |
Jul 03, 2012 | 5.700 | 5.850 | 5.650 | 5.750 | 1,818,175 | +0.06(+1.05%) |
Jul 02, 2012 | 5.560 | 5.785 | 5.550 | 5.690 | 2,466,708 | +0.14(+2.52%) |
Jun 29, 2012 | 5.640 | 5.640 | 5.400 | 5.550 | 3,158,356 | +0.09(+1.65%) |
Jun 28, 2012 | 5.330 | 5.650 | 5.200 | 5.460 | 3,678,780 | +0.10(+1.87%) |
Jun 27, 2012 | 5.080 | 5.490 | 5.070 | 5.360 | 4,332,055 | +0.29(+5.62%) |
Jun 26, 2012 | 4.810 | 5.200 | 4.800 | 5.075 | 5,407,532 | +0.25(+5.07%) |
Jun 25, 2012 | 4.850 | 4.850 | 4.760 | 4.830 | 1,092,370 | -0.06(-1.23%) |
Jun 22, 2012 | 4.840 | 4.975 | 4.760 | 4.890 | 2,968,812 | +0.17(+3.60%) |
Jun 21, 2012 | 4.890 | 4.910 | 4.700 | 4.720 | 1,778,990 | -0.20(-4.07%) |
Jun 20, 2012 | 4.840 | 5.000 | 4.720 | 4.920 | 2,118,330 | +0.04(+0.82%) |
Jun 19, 2012 | 4.730 | 5.000 | 4.710 | 4.880 | 3,089,850 | +0.09(+1.88%) |
Jun 18, 2012 | 4.600 | 4.871 | 4.600 | 4.790 | 2,407,806 | +0.12(+2.57%) |
Jun 15, 2012 | 4.700 | 4.730 | 4.510 | 4.670 | 1,714,525 | -0.01(-0.21%) |
Jun 14, 2012 | 4.460 | 4.730 | 4.400 | 4.680 | 3,280,879 | +0.24(+5.41%) |
Jun 13, 2012 | 4.340 | 4.460 | 4.280 | 4.440 | 1,442,292 | +0.09(+2.07%) |
Jun 12, 2012 | 4.390 | 4.460 | 4.310 | 4.350 | 1,127,186 | -0.04(-0.80%) |
Jun 11, 2012 | 4.520 | 4.540 | 4.360 | 4.385 | 1,179,795 | -0.08(-1.68%) |
Jun 08, 2012 | 4.420 | 4.560 | 4.320 | 4.460 | 1,451,759 | +0.03(+0.68%) |
Jun 07, 2012 | 4.560 | 4.650 | 4.360 | 4.430 | 1,585,598 | -0.09(-1.99%) |
Jun 06, 2012 | 4.470 | 4.570 | 4.450 | 4.520 | 1,379,764 | +0.12(+2.73%) |
Jun 05, 2012 | 4.210 | 4.430 | 4.170 | 4.400 | 1,421,145 | +0.18(+4.27%) |
Jun 04, 2012 | 4.280 | 4.350 | 4.100 | 4.220 | 1,897,108 | -0.05(-1.17%) |
Jun 01, 2012 | 4.450 | 4.580 | 4.140 | 4.270 | 3,480,751 | -0.35(-7.58%) |
May 31, 2012 | 4.550 | 4.670 | 4.410 | 4.620 | 2,148,344 | +0.06(+1.32%) |
May 30, 2012 | 4.500 | 4.730 | 4.450 | 4.560 | 2,411,827 | -0.03(-0.65%) |
May 29, 2012 | 4.800 | 4.830 | 4.510 | 4.590 | 1,801,298 | -0.13(-2.75%) |
May 25, 2012 | 4.750 | 4.779 | 4.600 | 4.720 | 1,525,473 | +0.02(+0.43%) |
May 24, 2012 | 4.710 | 4.870 | 4.540 | 4.700 | 3,830,398 | +0.05(+1.08%) |
May 23, 2012 | 4.490 | 4.710 | 4.370 | 4.650 | 3,212,546 | +0.32(+7.39%) |
May 22, 2012 | 4.340 | 4.470 | 4.235 | 4.330 | 1,703,912 | +0.00(+0.00%) |
May 21, 2012 | 4.140 | 4.340 | 4.030 | 4.330 | 1,486,272 | +0.21(+5.10%) |
May 18, 2012 | 4.320 | 4.400 | 4.010 | 4.120 | 2,673,961 | -0.15(-3.51%) |
May 17, 2012 | 4.460 | 4.520 | 4.260 | 4.270 | 2,353,713 | -0.12(-2.73%) |
May 16, 2012 | 4.700 | 4.830 | 4.320 | 4.390 | 3,565,007 | -0.26(-5.59%) |
May 15, 2012 | 4.240 | 4.900 | 4.231 | 4.650 | 9,088,451 | +0.42(+9.93%) |
May 14, 2012 | 4.380 | 4.420 | 4.200 | 4.230 | 1,416,158 | -0.21(-4.73%) |
May 11, 2012 | 4.490 | 4.600 | 4.400 | 4.440 | 2,075,937 | -0.13(-2.84%) |
May 10, 2012 | 4.330 | 4.680 | 4.230 | 4.570 | 6,408,912 | +0.31(+7.28%) |
May 09, 2012 | 4.140 | 4.430 | 4.120 | 4.260 | 2,187,348 | +0.11(+2.65%) |
May 08, 2012 | 4.080 | 4.220 | 3.850 | 4.150 | 3,147,306 | +0.04(+0.97%) |
May 07, 2012 | 4.100 | 4.280 | 4.050 | 4.110 | 1,629,083 | -0.08(-1.91%) |
May 04, 2012 | 4.610 | 4.610 | 4.150 | 4.190 | 3,531,917 | -0.43(-9.31%) |
May 03, 2012 | 5.000 | 5.000 | 4.580 | 4.620 | 4,130,992 | +0.01(+0.22%) |
May 02, 2012 | 4.630 | 4.630 | 4.480 | 4.610 | 2,326,861 | +0.03(+0.66%) |