Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.480 | 5.480 | 4.910 | 4.910 | 32,949 | -0.58(-10.56%) |
Jul 30, 2012 | 5.430 | 5.500 | 4.942 | 5.490 | 10,195 | +0.00(+0.00%) |
Jul 27, 2012 | 5.000 | 5.500 | 5.000 | 5.490 | 24,714 | +0.52(+10.46%) |
Jul 26, 2012 | 5.090 | 5.120 | 4.970 | 4.970 | 15,513 | -0.01(-0.20%) |
Jul 25, 2012 | 5.040 | 5.140 | 4.960 | 4.980 | 29,842 | +0.01(+0.20%) |
Jul 24, 2012 | 4.910 | 5.060 | 4.760 | 4.970 | 10,731 | +0.04(+0.81%) |
Jul 23, 2012 | 4.760 | 4.960 | 4.760 | 4.930 | 3,697 | +0.04(+0.82%) |
Jul 20, 2012 | 4.910 | 4.970 | 4.800 | 4.890 | 9,045 | -0.13(-2.59%) |
Jul 19, 2012 | 4.990 | 5.090 | 4.980 | 5.020 | 6,100 | +0.10(+2.03%) |
Jul 18, 2012 | 4.790 | 5.150 | 4.790 | 4.920 | 44,873 | +0.13(+2.71%) |
Jul 17, 2012 | 4.970 | 4.970 | 4.750 | 4.790 | 4,050 | -0.15(-3.04%) |
Jul 16, 2012 | 5.010 | 5.080 | 4.880 | 4.940 | 31,557 | -0.14(-2.76%) |
Jul 13, 2012 | 5.030 | 5.130 | 5.000 | 5.080 | 19,592 | +0.05(+0.99%) |
Jul 12, 2012 | 4.730 | 5.030 | 4.730 | 5.030 | 17,533 | +0.27(+5.67%) |
Jul 11, 2012 | 4.880 | 4.900 | 4.750 | 4.760 | 6,820 | -0.13(-2.66%) |
Jul 10, 2012 | 5.170 | 5.200 | 4.803 | 4.890 | 8,862 | -0.23(-4.49%) |
Jul 09, 2012 | 5.010 | 5.180 | 5.010 | 5.120 | 15,927 | +0.11(+2.20%) |
Jul 06, 2012 | 5.070 | 5.190 | 4.830 | 5.010 | 14,579 | -0.11(-2.15%) |
Jul 05, 2012 | 5.180 | 5.310 | 5.120 | 5.120 | 49,615 | -0.11(-2.10%) |
Jul 03, 2012 | 5.050 | 5.240 | 5.050 | 5.230 | 6,500 | +0.13(+2.55%) |
Jul 02, 2012 | 4.990 | 5.220 | 4.990 | 5.100 | 9,066 | +0.01(+0.20%) |
Jun 29, 2012 | 5.180 | 5.250 | 5.010 | 5.090 | 16,754 | +0.09(+1.80%) |
Jun 28, 2012 | 4.760 | 5.060 | 4.760 | 5.000 | 24,681 | +0.15(+3.09%) |
Jun 27, 2012 | 4.710 | 4.870 | 4.460 | 4.850 | 24,362 | +0.19(+4.08%) |
Jun 26, 2012 | 4.540 | 4.715 | 4.500 | 4.660 | 28,912 | +0.12(+2.64%) |
Jun 25, 2012 | 4.180 | 4.790 | 4.170 | 4.540 | 48,867 | +0.32(+7.58%) |
Jun 22, 2012 | 4.300 | 4.420 | 4.180 | 4.220 | 827,669 | +0.06(+1.44%) |
Jun 21, 2012 | 4.300 | 4.410 | 4.140 | 4.160 | 56,485 | -0.16(-3.70%) |
Jun 20, 2012 | 4.520 | 4.530 | 4.310 | 4.320 | 34,255 | -0.17(-3.79%) |
Jun 19, 2012 | 4.550 | 4.660 | 4.440 | 4.490 | 57,637 | +0.02(+0.45%) |
Jun 18, 2012 | 4.250 | 4.620 | 4.250 | 4.470 | 40,666 | +0.25(+5.92%) |
Jun 15, 2012 | 4.410 | 4.460 | 4.210 | 4.220 | 37,035 | -0.17(-3.87%) |
Jun 14, 2012 | 4.270 | 4.460 | 4.180 | 4.390 | 40,549 | +0.13(+3.05%) |
Jun 13, 2012 | 4.260 | 4.360 | 4.200 | 4.260 | 30,321 | +0.00(+0.00%) |
Jun 12, 2012 | 4.240 | 4.300 | 4.150 | 4.260 | 17,034 | +0.05(+1.19%) |
Jun 11, 2012 | 4.430 | 4.450 | 4.210 | 4.210 | 31,293 | -0.15(-3.44%) |
Jun 08, 2012 | 4.290 | 4.420 | 4.250 | 4.360 | 20,381 | +0.01(+0.23%) |
Jun 07, 2012 | 4.520 | 4.520 | 4.250 | 4.350 | 18,302 | -0.09(-2.03%) |
Jun 06, 2012 | 4.280 | 4.500 | 4.250 | 4.440 | 33,866 | +0.23(+5.46%) |
Jun 05, 2012 | 4.260 | 4.470 | 4.160 | 4.210 | 36,485 | -0.05(-1.17%) |
Jun 04, 2012 | 4.280 | 4.470 | 4.150 | 4.260 | 47,818 | +0.03(+0.71%) |
Jun 01, 2012 | 4.450 | 4.580 | 4.200 | 4.230 | 42,977 | -0.31(-6.83%) |
May 31, 2012 | 4.840 | 4.840 | 4.520 | 4.540 | 26,790 | -0.30(-6.20%) |
May 30, 2012 | 5.020 | 5.120 | 4.840 | 4.840 | 15,735 | -0.29(-5.65%) |
May 29, 2012 | 5.320 | 5.320 | 5.030 | 5.130 | 14,498 | -0.07(-1.35%) |
May 25, 2012 | 5.290 | 5.360 | 5.151 | 5.200 | 30,366 | -0.09(-1.70%) |
May 24, 2012 | 5.240 | 5.310 | 5.100 | 5.290 | 20,440 | +0.08(+1.54%) |
May 23, 2012 | 4.730 | 5.240 | 4.730 | 5.210 | 24,774 | +0.41(+8.54%) |
May 22, 2012 | 4.680 | 4.920 | 4.603 | 4.800 | 21,761 | +0.11(+2.35%) |
May 21, 2012 | 4.610 | 4.920 | 4.500 | 4.690 | 39,559 | +0.15(+3.30%) |
May 18, 2012 | 4.600 | 4.710 | 4.500 | 4.540 | 19,836 | -0.04(-0.87%) |
May 17, 2012 | 4.950 | 4.950 | 4.545 | 4.580 | 34,072 | -0.34(-6.91%) |
May 16, 2012 | 4.880 | 5.100 | 4.850 | 4.920 | 24,199 | +0.12(+2.50%) |
May 15, 2012 | 4.920 | 4.920 | 4.800 | 4.800 | 22,023 | -0.10(-2.04%) |
May 14, 2012 | 5.020 | 5.080 | 4.900 | 4.900 | 21,030 | -0.16(-3.16%) |
May 11, 2012 | 5.310 | 5.470 | 5.040 | 5.060 | 30,542 | -0.35(-6.47%) |
May 10, 2012 | 5.470 | 5.738 | 5.250 | 5.410 | 31,926 | +0.03(+0.56%) |
May 09, 2012 | 5.190 | 5.530 | 5.160 | 5.380 | 25,728 | +0.15(+2.87%) |
May 08, 2012 | 4.890 | 5.350 | 4.890 | 5.230 | 42,719 | +0.34(+6.95%) |
May 07, 2012 | 4.960 | 5.010 | 4.820 | 4.890 | 20,943 | -0.06(-1.21%) |
May 04, 2012 | 4.990 | 5.190 | 4.850 | 4.950 | 57,428 | -0.07(-1.39%) |
May 03, 2012 | 5.090 | 5.190 | 4.950 | 5.020 | 32,576 | -0.06(-1.18%) |
May 02, 2012 | 5.190 | 5.190 | 5.010 | 5.080 | 37,900 | -0.13(-2.50%) |