Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.437 | 5.443 | 5.356 | 5.363 | 11,112,695 | -0.05(-0.99%) |
Jul 30, 2012 | 5.477 | 5.497 | 5.410 | 5.416 | 9,243,967 | -0.08(-1.41%) |
Jul 27, 2012 | 5.470 | 5.527 | 5.410 | 5.494 | 16,668,825 | +0.08(+1.43%) |
Jul 26, 2012 | 5.403 | 5.433 | 5.329 | 5.416 | 18,889,510 | +0.11(+2.15%) |
Jul 25, 2012 | 5.309 | 5.349 | 5.275 | 5.302 | 16,216,354 | +0.03(+0.51%) |
Jul 24, 2012 | 5.222 | 5.282 | 5.181 | 5.275 | 29,969,310 | +0.05(+1.03%) |
Jul 23, 2012 | 5.195 | 5.262 | 5.181 | 5.222 | 19,671,704 | -0.08(-1.46%) |
Jul 20, 2012 | 5.316 | 5.396 | 5.269 | 5.299 | 26,249,300 | -0.02(-0.32%) |
Jul 19, 2012 | 5.309 | 5.423 | 5.242 | 5.316 | 40,529,644 | +0.05(+1.02%) |
Jul 18, 2012 | 5.316 | 5.343 | 5.222 | 5.262 | 15,098,446 | -0.09(-1.63%) |
Jul 17, 2012 | 5.343 | 5.363 | 5.275 | 5.349 | 19,028,824 | +0.07(+1.40%) |
Jul 16, 2012 | 5.262 | 5.349 | 5.238 | 5.275 | 14,592,330 | +0.00(+0.00%) |
Jul 13, 2012 | 5.114 | 5.289 | 5.101 | 5.275 | 20,116,932 | +0.18(+3.56%) |
Jul 12, 2012 | 5.101 | 5.128 | 5.012 | 5.094 | 28,793,544 | -0.05(-0.92%) |
Jul 11, 2012 | 5.060 | 5.161 | 5.030 | 5.141 | 15,625,753 | +0.06(+1.19%) |
Jul 10, 2012 | 5.175 | 5.208 | 5.040 | 5.080 | 12,656,479 | -0.05(-1.05%) |
Jul 09, 2012 | 5.151 | 5.178 | 5.111 | 5.134 | 9,625,699 | -0.04(-0.78%) |
Jul 06, 2012 | 5.114 | 5.208 | 5.074 | 5.175 | 11,617,963 | +0.01(+0.13%) |
Jul 05, 2012 | 5.208 | 5.242 | 5.141 | 5.168 | 12,071,398 | -0.07(-1.41%) |
Jul 03, 2012 | 5.188 | 5.269 | 5.175 | 5.242 | 7,072,611 | +0.05(+1.04%) |
Jul 02, 2012 | 5.242 | 5.242 | 5.107 | 5.188 | 18,200,918 | -0.01(-0.26%) |
Jun 29, 2012 | 5.309 | 5.322 | 5.141 | 5.201 | 16,575,313 | +0.13(+2.65%) |
Jun 28, 2012 | 5.080 | 5.087 | 4.960 | 5.067 | 19,109,900 | -0.05(-1.05%) |
Jun 27, 2012 | 5.107 | 5.121 | 5.033 | 5.121 | 22,020,066 | +0.04(+0.73%) |
Jun 26, 2012 | 5.000 | 5.121 | 4.973 | 5.084 | 17,465,366 | +0.07(+1.41%) |
Jun 25, 2012 | 5.020 | 5.047 | 4.960 | 5.013 | 21,315,088 | -0.11(-2.10%) |
Jun 22, 2012 | 5.040 | 5.121 | 5.020 | 5.121 | 13,323,186 | +0.10(+2.01%) |
Jun 21, 2012 | 5.168 | 5.181 | 4.980 | 5.020 | 20,682,032 | -0.11(-2.23%) |
Jun 20, 2012 | 5.134 | 5.168 | 5.033 | 5.134 | 19,193,728 | +0.01(+0.26%) |
Jun 19, 2012 | 5.013 | 5.175 | 4.986 | 5.121 | 25,307,490 | +0.15(+2.97%) |
Jun 18, 2012 | 5.007 | 5.060 | 4.936 | 4.973 | 22,372,176 | -0.02(-0.40%) |
Jun 15, 2012 | 4.912 | 4.993 | 4.865 | 4.993 | 14,891,376 | +0.10(+2.06%) |
Jun 14, 2012 | 4.805 | 4.906 | 4.798 | 4.892 | 18,173,472 | +0.09(+1.82%) |
Jun 13, 2012 | 4.798 | 4.879 | 4.771 | 4.805 | 13,967,183 | -0.01(-0.28%) |
Jun 12, 2012 | 4.758 | 4.825 | 4.704 | 4.818 | 15,191,437 | +0.07(+1.56%) |
Jun 11, 2012 | 4.946 | 4.966 | 4.724 | 4.744 | 17,302,168 | -0.15(-3.02%) |
Jun 08, 2012 | 4.792 | 4.899 | 4.744 | 4.892 | 12,577,572 | +0.09(+1.82%) |
Jun 07, 2012 | 4.872 | 4.912 | 4.792 | 4.805 | 19,157,076 | +0.01(+0.28%) |
Jun 06, 2012 | 4.691 | 4.812 | 4.657 | 4.792 | 19,975,088 | +0.15(+3.33%) |
Jun 05, 2012 | 4.610 | 4.718 | 4.590 | 4.637 | 25,515,522 | +0.01(+0.15%) |
Jun 04, 2012 | 4.805 | 4.812 | 4.570 | 4.630 | 34,599,760 | -0.17(-3.50%) |
Jun 01, 2012 | 4.933 | 4.939 | 4.744 | 4.798 | 25,426,688 | -0.24(-4.80%) |
May 31, 2012 | 4.980 | 5.094 | 4.946 | 5.040 | 15,162,149 | +0.05(+0.94%) |
May 30, 2012 | 5.074 | 5.080 | 4.970 | 4.993 | 16,377,621 | -0.12(-2.37%) |
May 29, 2012 | 5.134 | 5.138 | 5.060 | 5.114 | 11,726,974 | +0.07(+1.47%) |
May 25, 2012 | 5.080 | 5.114 | 5.013 | 5.040 | 19,022,040 | -0.03(-0.53%) |
May 24, 2012 | 5.101 | 5.117 | 5.007 | 5.067 | 16,871,824 | +0.01(+0.13%) |
May 23, 2012 | 4.980 | 5.080 | 4.947 | 5.060 | 17,827,600 | +0.05(+0.93%) |
May 22, 2012 | 4.980 | 5.094 | 4.974 | 5.014 | 15,239,865 | +0.04(+0.81%) |
May 21, 2012 | 4.954 | 5.034 | 4.927 | 4.974 | 16,840,652 | +0.03(+0.54%) |
May 18, 2012 | 5.000 | 5.020 | 4.913 | 4.947 | 21,278,386 | +0.01(+0.14%) |
May 17, 2012 | 5.014 | 5.067 | 4.927 | 4.940 | 20,161,356 | -0.07(-1.46%) |
May 16, 2012 | 5.094 | 5.150 | 5.014 | 5.014 | 15,687,912 | -0.06(-1.18%) |
May 15, 2012 | 5.114 | 5.174 | 5.047 | 5.074 | 18,269,456 | -0.05(-0.91%) |
May 14, 2012 | 5.180 | 5.227 | 5.100 | 5.120 | 19,626,124 | -0.15(-2.79%) |
May 11, 2012 | 5.207 | 5.307 | 5.147 | 5.267 | 15,493,198 | +0.00(+0.00%) |
May 10, 2012 | 5.321 | 5.401 | 5.254 | 5.267 | 17,097,612 | +0.01(+0.25%) |
May 09, 2012 | 5.207 | 5.281 | 5.167 | 5.254 | 24,107,450 | -0.03(-0.51%) |
May 08, 2012 | 5.241 | 5.314 | 5.207 | 5.281 | 17,007,158 | -0.01(-0.13%) |
May 07, 2012 | 5.187 | 5.321 | 5.187 | 5.287 | 12,716,302 | +0.07(+1.28%) |
May 04, 2012 | 5.327 | 5.331 | 5.187 | 5.221 | 17,602,952 | -0.11(-2.13%) |
May 03, 2012 | 5.367 | 5.397 | 5.314 | 5.334 | 25,420,678 | -0.02(-0.37%) |
May 02, 2012 | 5.414 | 5.414 | 5.347 | 5.354 | 15,235,444 | -0.09(-1.72%) |