Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.540 | 5.900 | 5.070 | 5.650 | 55,429 | +0.17(+3.10%) |
Jul 30, 2012 | 5.680 | 5.710 | 5.440 | 5.480 | 47,201 | -0.17(-3.01%) |
Jul 27, 2012 | 5.520 | 5.709 | 5.250 | 5.650 | 39,302 | +0.15(+2.73%) |
Jul 26, 2012 | 5.790 | 5.790 | 5.220 | 5.500 | 85,504 | -0.21(-3.68%) |
Jul 25, 2012 | 5.980 | 5.980 | 5.690 | 5.710 | 52,133 | -0.25(-4.19%) |
Jul 24, 2012 | 5.930 | 5.960 | 5.860 | 5.960 | 83,860 | +0.01(+0.17%) |
Jul 23, 2012 | 5.990 | 5.990 | 5.740 | 5.950 | 30,829 | -0.05(-0.83%) |
Jul 20, 2012 | 5.770 | 6.000 | 5.550 | 6.000 | 49,636 | +0.03(+0.50%) |
Jul 19, 2012 | 6.030 | 6.050 | 5.750 | 5.970 | 108,691 | +0.00(+0.00%) |
Jul 18, 2012 | 5.980 | 6.050 | 5.910 | 5.970 | 106,005 | -0.06(-1.00%) |
Jul 17, 2012 | 5.910 | 6.030 | 5.910 | 6.030 | 123,807 | +0.05(+0.84%) |
Jul 16, 2012 | 5.950 | 6.050 | 5.850 | 5.980 | 130,049 | +0.06(+1.01%) |
Jul 13, 2012 | 5.660 | 5.970 | 5.600 | 5.920 | 307,833 | +0.37(+6.67%) |
Jul 12, 2012 | 5.760 | 5.780 | 5.380 | 5.550 | 725,053 | +0.18(+3.35%) |
Jul 11, 2012 | 5.100 | 5.450 | 5.010 | 5.370 | 127,003 | +0.11(+2.09%) |
Jul 10, 2012 | 5.050 | 5.450 | 5.020 | 5.260 | 373,113 | +0.27(+5.41%) |
Jul 09, 2012 | 4.800 | 5.030 | 4.550 | 4.990 | 252,815 | +0.22(+4.61%) |
Jul 06, 2012 | 4.740 | 4.915 | 4.610 | 4.770 | 151,874 | +0.10(+2.14%) |
Jul 05, 2012 | 4.720 | 4.760 | 4.520 | 4.670 | 55,207 | +0.02(+0.43%) |
Jul 03, 2012 | 4.550 | 4.690 | 4.530 | 4.650 | 129,001 | +0.10(+2.20%) |
Jul 02, 2012 | 4.450 | 4.570 | 4.420 | 4.550 | 117,525 | +0.21(+4.84%) |
Jun 29, 2012 | 4.430 | 4.500 | 4.220 | 4.340 | 126,588 | +0.13(+3.09%) |
Jun 28, 2012 | 4.200 | 4.240 | 4.150 | 4.210 | 52,855 | -0.05(-1.17%) |
Jun 27, 2012 | 4.210 | 4.270 | 4.180 | 4.260 | 55,501 | +0.05(+1.19%) |
Jun 26, 2012 | 4.130 | 4.360 | 4.080 | 4.210 | 53,108 | +0.00(+0.00%) |
Jun 25, 2012 | 4.210 | 4.250 | 4.150 | 4.210 | 63,840 | -0.04(-0.94%) |
Jun 22, 2012 | 4.250 | 4.301 | 4.100 | 4.250 | 201,541 | -0.03(-0.70%) |
Jun 21, 2012 | 4.500 | 4.500 | 4.060 | 4.280 | 2,630,946 | -0.01(-0.23%) |
Jun 20, 2012 | 4.020 | 4.770 | 4.020 | 4.290 | 135,250 | -0.15(-3.38%) |
Jun 19, 2012 | 4.450 | 4.760 | 4.360 | 4.440 | 41,269 | -0.02(-0.45%) |
Jun 18, 2012 | 4.530 | 4.690 | 4.350 | 4.460 | 76,900 | -0.11(-2.41%) |
Jun 15, 2012 | 4.550 | 4.600 | 4.360 | 4.570 | 68,013 | +0.11(+2.47%) |
Jun 14, 2012 | 4.330 | 4.500 | 4.300 | 4.460 | 14,102 | +0.12(+2.76%) |
Jun 13, 2012 | 4.410 | 4.520 | 4.270 | 4.340 | 51,856 | -0.11(-2.47%) |
Jun 12, 2012 | 4.780 | 4.875 | 4.450 | 4.450 | 242,539 | +0.23(+5.45%) |
Jun 11, 2012 | 4.179 | 4.380 | 4.179 | 4.220 | 1,037 | -0.10(-2.31%) |
Jun 08, 2012 | 4.340 | 4.350 | 4.140 | 4.320 | 16,000 | -0.03(-0.69%) |
Jun 07, 2012 | 4.440 | 4.600 | 4.150 | 4.350 | 20,280 | -0.10(-2.25%) |
Jun 06, 2012 | 4.020 | 4.450 | 4.010 | 4.450 | 18,643 | +0.25(+5.95%) |
Jun 05, 2012 | 4.150 | 4.210 | 4.150 | 4.200 | 5,990 | +0.02(+0.48%) |
Jun 04, 2012 | 4.420 | 4.420 | 4.070 | 4.180 | 21,658 | -0.19(-4.35%) |
Jun 01, 2012 | 4.500 | 4.500 | 4.340 | 4.370 | 14,319 | -0.13(-2.89%) |
May 31, 2012 | 4.500 | 4.600 | 4.500 | 4.500 | 10,077 | +0.09(+2.04%) |
May 30, 2012 | 4.630 | 4.630 | 4.410 | 4.410 | 4,832 | -0.20(-4.34%) |
May 29, 2012 | 4.590 | 4.650 | 4.500 | 4.610 | 10,206 | +0.03(+0.66%) |
May 25, 2012 | 4.430 | 4.590 | 4.430 | 4.580 | 12,557 | +0.09(+2.00%) |
May 24, 2012 | 4.330 | 4.570 | 4.330 | 4.490 | 58,513 | +0.10(+2.28%) |
May 23, 2012 | 4.490 | 4.490 | 4.250 | 4.390 | 19,867 | -0.11(-2.44%) |
May 22, 2012 | 4.270 | 4.500 | 4.210 | 4.500 | 10,243 | +0.07(+1.58%) |
May 21, 2012 | 4.560 | 4.600 | 4.260 | 4.430 | 60,864 | -0.11(-2.42%) |
May 18, 2012 | 4.650 | 4.650 | 4.500 | 4.540 | 19,309 | -0.04(-0.87%) |
May 17, 2012 | 4.640 | 4.680 | 4.500 | 4.580 | 8,869 | -0.09(-1.93%) |
May 16, 2012 | 4.800 | 4.800 | 4.650 | 4.670 | 21,145 | -0.05(-1.06%) |
May 15, 2012 | 4.930 | 4.990 | 4.650 | 4.720 | 30,427 | -0.07(-1.46%) |
May 14, 2012 | 4.910 | 5.100 | 4.610 | 4.790 | 13,761 | -0.16(-3.23%) |
May 11, 2012 | 4.990 | 5.000 | 4.923 | 4.950 | 21,117 | -0.04(-0.80%) |
May 10, 2012 | 4.950 | 5.000 | 4.950 | 4.990 | 18,792 | +0.05(+1.01%) |
May 09, 2012 | 5.070 | 5.070 | 4.860 | 4.940 | 36,336 | -0.06(-1.20%) |
May 08, 2012 | 5.000 | 5.050 | 4.740 | 5.000 | 34,759 | +0.04(+0.81%) |
May 07, 2012 | 4.800 | 5.100 | 4.800 | 4.960 | 33,328 | +0.23(+4.86%) |
May 04, 2012 | 4.700 | 4.820 | 4.700 | 4.730 | 27,251 | +0.03(+0.64%) |
May 03, 2012 | 4.850 | 4.850 | 4.510 | 4.700 | 16,153 | -0.17(-3.49%) |
May 02, 2012 | 4.650 | 5.050 | 4.650 | 4.870 | 41,229 | +0.22(+4.73%) |