Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.351 | 5.665 | 5.293 | 5.303 | 210,533 | +0.22(+4.32%) |
Jul 30, 2012 | 5.141 | 5.169 | 4.807 | 5.084 | 94,588 | -0.07(-1.30%) |
Jul 27, 2012 | 4.778 | 5.150 | 4.769 | 5.150 | 97,843 | +0.37(+7.78%) |
Jul 26, 2012 | 4.855 | 4.855 | 4.740 | 4.778 | 35,387 | +0.02(+0.40%) |
Jul 25, 2012 | 4.778 | 4.855 | 4.750 | 4.759 | 22,991 | +0.04(+0.81%) |
Jul 24, 2012 | 4.788 | 4.950 | 4.645 | 4.721 | 46,349 | -0.02(-0.40%) |
Jul 23, 2012 | 4.769 | 4.845 | 4.721 | 4.740 | 42,506 | -0.11(-2.36%) |
Jul 20, 2012 | 5.131 | 5.131 | 4.855 | 4.855 | 79,484 | -0.33(-6.43%) |
Jul 19, 2012 | 5.169 | 5.198 | 5.055 | 5.189 | 54,892 | +0.02(+0.37%) |
Jul 18, 2012 | 5.065 | 5.169 | 4.979 | 5.169 | 36,092 | +0.09(+1.69%) |
Jul 17, 2012 | 5.103 | 5.118 | 4.921 | 5.084 | 25,765 | -0.03(-0.56%) |
Jul 16, 2012 | 5.112 | 5.131 | 4.950 | 5.112 | 39,098 | -0.04(-0.74%) |
Jul 13, 2012 | 4.902 | 5.169 | 4.890 | 5.150 | 93,586 | +0.25(+5.06%) |
Jul 12, 2012 | 4.759 | 4.912 | 4.721 | 4.902 | 43,225 | +0.10(+1.98%) |
Jul 11, 2012 | 4.778 | 4.826 | 4.750 | 4.807 | 33,337 | +0.04(+0.80%) |
Jul 10, 2012 | 4.731 | 4.797 | 4.683 | 4.769 | 48,195 | +0.06(+1.21%) |
Jul 09, 2012 | 4.635 | 4.855 | 4.626 | 4.712 | 130,906 | +0.03(+0.61%) |
Jul 06, 2012 | 4.826 | 4.874 | 4.654 | 4.683 | 66,996 | -0.21(-4.29%) |
Jul 05, 2012 | 5.026 | 5.093 | 4.836 | 4.893 | 35,972 | -0.13(-2.66%) |
Jul 03, 2012 | 5.065 | 5.102 | 4.826 | 5.026 | 43,422 | -0.05(-0.94%) |
Jul 02, 2012 | 4.979 | 5.074 | 4.883 | 5.074 | 61,320 | +0.09(+1.72%) |
Jun 29, 2012 | 4.893 | 4.998 | 4.740 | 4.988 | 104,426 | +0.21(+4.39%) |
Jun 28, 2012 | 4.769 | 4.778 | 4.588 | 4.778 | 35,732 | -0.05(-0.99%) |
Jun 27, 2012 | 4.616 | 4.855 | 4.616 | 4.826 | 44,343 | +0.20(+4.33%) |
Jun 26, 2012 | 4.693 | 4.693 | 4.550 | 4.626 | 30,577 | -0.08(-1.62%) |
Jun 25, 2012 | 4.673 | 4.745 | 4.502 | 4.702 | 40,296 | -0.07(-1.40%) |
Jun 22, 2012 | 4.435 | 4.771 | 4.435 | 4.769 | 443,630 | +0.35(+7.99%) |
Jun 21, 2012 | 4.597 | 4.693 | 4.406 | 4.416 | 48,144 | -0.20(-4.34%) |
Jun 20, 2012 | 4.664 | 4.721 | 4.588 | 4.616 | 26,338 | -0.09(-1.83%) |
Jun 19, 2012 | 4.597 | 4.750 | 4.569 | 4.702 | 73,431 | +0.10(+2.28%) |
Jun 18, 2012 | 4.645 | 4.683 | 4.550 | 4.597 | 60,262 | -0.10(-2.03%) |
Jun 15, 2012 | 4.340 | 4.759 | 4.340 | 4.693 | 195,313 | +0.13(+2.93%) |
Jun 14, 2012 | 4.511 | 4.578 | 4.454 | 4.559 | 41,697 | +0.07(+1.49%) |
Jun 13, 2012 | 4.416 | 4.530 | 4.416 | 4.492 | 99,045 | +0.10(+2.17%) |
Jun 12, 2012 | 4.521 | 4.540 | 4.340 | 4.397 | 78,552 | -0.10(-2.33%) |
Jun 11, 2012 | 4.759 | 4.759 | 4.502 | 4.502 | 80,721 | -0.19(-4.07%) |
Jun 08, 2012 | 4.569 | 4.759 | 4.569 | 4.693 | 68,787 | +0.09(+1.86%) |
Jun 07, 2012 | 4.616 | 4.635 | 4.464 | 4.607 | 99,864 | +0.07(+1.47%) |
Jun 06, 2012 | 4.359 | 4.550 | 4.273 | 4.540 | 82,814 | +0.20(+4.62%) |
Jun 05, 2012 | 4.178 | 4.368 | 4.149 | 4.340 | 73,846 | +0.12(+2.94%) |
Jun 04, 2012 | 4.235 | 4.340 | 4.158 | 4.216 | 91,151 | -0.01(-0.23%) |
Jun 01, 2012 | 4.406 | 4.414 | 3.996 | 4.225 | 78,425 | -0.18(-4.11%) |
May 31, 2012 | 4.292 | 4.435 | 4.225 | 4.406 | 182,488 | +0.10(+2.44%) |
May 30, 2012 | 4.302 | 4.397 | 4.292 | 4.302 | 56,459 | -0.06(-1.31%) |
May 29, 2012 | 4.454 | 4.454 | 4.282 | 4.359 | 45,150 | -0.04(-0.87%) |
May 25, 2012 | 4.426 | 4.454 | 4.387 | 4.397 | 46,288 | -0.02(-0.43%) |
May 24, 2012 | 4.359 | 4.416 | 4.273 | 4.416 | 91,830 | +0.04(+0.87%) |
May 23, 2012 | 4.330 | 4.435 | 4.302 | 4.378 | 75,448 | +0.01(+0.22%) |
May 22, 2012 | 4.569 | 4.635 | 4.302 | 4.368 | 113,239 | -0.19(-4.18%) |
May 21, 2012 | 4.473 | 4.683 | 4.473 | 4.559 | 136,133 | +0.09(+1.92%) |
May 18, 2012 | 4.492 | 4.569 | 4.445 | 4.473 | 99,283 | -0.02(-0.42%) |
May 17, 2012 | 4.559 | 4.616 | 4.454 | 4.492 | 118,424 | -0.06(-1.26%) |
May 16, 2012 | 4.721 | 4.807 | 4.530 | 4.550 | 102,007 | -0.15(-3.25%) |
May 15, 2012 | 4.683 | 4.893 | 4.683 | 4.702 | 65,436 | +0.01(+0.20%) |
May 14, 2012 | 4.788 | 4.817 | 4.683 | 4.693 | 76,994 | -0.15(-3.15%) |
May 11, 2012 | 4.797 | 4.855 | 4.797 | 4.845 | 54,224 | -0.01(-0.20%) |
May 10, 2012 | 4.836 | 5.007 | 4.807 | 4.855 | 57,331 | +0.06(+1.19%) |
May 09, 2012 | 4.921 | 4.950 | 4.788 | 4.797 | 72,114 | -0.15(-3.08%) |
May 08, 2012 | 4.874 | 5.026 | 4.836 | 4.950 | 50,582 | +0.04(+0.78%) |
May 07, 2012 | 4.826 | 5.017 | 4.788 | 4.912 | 63,380 | +0.09(+1.78%) |
May 04, 2012 | 4.874 | 4.893 | 4.817 | 4.826 | 92,405 | -0.09(-1.75%) |
May 03, 2012 | 4.950 | 4.969 | 4.912 | 4.912 | 61,418 | -0.06(-1.15%) |
May 02, 2012 | 4.931 | 5.065 | 4.864 | 4.969 | 63,083 | +0.03(+0.58%) |