Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.591 | 4.731 | 4.241 | 4.241 | 2,747 | -0.32(-7.07%) |
Jul 30, 2012 | 4.795 | 4.795 | 4.558 | 4.563 | 1,930 | -0.14(-2.98%) |
Jul 27, 2012 | 4.556 | 4.837 | 4.437 | 4.703 | 11,454 | +0.40(+9.29%) |
Jul 26, 2012 | 4.283 | 4.353 | 4.283 | 4.304 | 1,255 | -0.01(-0.16%) |
Jul 25, 2012 | 4.465 | 4.465 | 4.311 | 4.311 | 1,483 | -0.07(-1.60%) |
Jul 24, 2012 | 4.283 | 4.556 | 4.262 | 4.381 | 2,995 | -0.20(-4.43%) |
Jul 23, 2012 | 4.370 | 4.591 | 4.370 | 4.584 | 1,583 | -0.07(-1.50%) |
Jul 20, 2012 | 4.409 | 4.654 | 4.409 | 4.654 | 3,983 | +0.11(+2.47%) |
Jul 19, 2012 | 4.549 | 4.549 | 4.493 | 4.542 | 4,466 | +0.11(+2.53%) |
Jul 18, 2012 | 4.164 | 4.465 | 3.848 | 4.430 | 42,591 | +0.29(+7.12%) |
Jul 17, 2012 | 4.570 | 4.577 | 3.953 | 4.136 | 13,712 | -0.55(-11.80%) |
Jul 16, 2012 | 4.633 | 4.696 | 4.535 | 4.689 | 2,663 | +0.06(+1.36%) |
Jul 13, 2012 | 4.739 | 4.739 | 4.626 | 4.626 | 1,574 | -0.18(-3.65%) |
Jul 12, 2012 | 5.397 | 5.397 | 4.290 | 4.802 | 68,354 | -0.58(-10.81%) |
Jul 11, 2012 | 5.396 | 5.538 | 5.383 | 5.383 | 5,747 | +0.05(+0.92%) |
Jul 10, 2012 | 5.334 | 5.524 | 5.258 | 5.334 | 9,816 | +0.01(+0.26%) |
Jul 09, 2012 | 5.257 | 5.432 | 5.236 | 5.320 | 7,464 | +0.06(+1.20%) |
Jul 06, 2012 | 4.914 | 5.257 | 4.914 | 5.257 | 2,854 | +0.11(+2.18%) |
Jul 05, 2012 | 4.935 | 5.299 | 4.774 | 5.145 | 17,782 | +0.20(+4.13%) |
Jul 03, 2012 | 4.795 | 4.941 | 4.795 | 4.941 | 1,984 | +0.06(+1.13%) |
Jul 02, 2012 | 4.717 | 4.907 | 4.647 | 4.886 | 2,178 | -0.01(-0.28%) |
Jun 29, 2012 | 4.963 | 4.977 | 4.766 | 4.900 | 4,908 | +0.03(+0.57%) |
Jun 28, 2012 | 5.040 | 5.180 | 4.669 | 4.872 | 4,232 | -0.04(-0.71%) |
Jun 27, 2012 | 4.851 | 5.180 | 4.577 | 4.907 | 11,121 | +0.02(+0.43%) |
Jun 26, 2012 | 4.542 | 4.886 | 4.542 | 4.886 | 9,177 | +0.33(+7.25%) |
Jun 25, 2012 | 4.563 | 4.682 | 4.353 | 4.556 | 3,430 | +0.05(+1.07%) |
Jun 22, 2012 | 4.731 | 4.731 | 4.388 | 4.507 | 14,247 | -0.08(-1.83%) |
Jun 21, 2012 | 4.311 | 4.591 | 4.276 | 4.591 | 7,013 | +0.30(+7.03%) |
Jun 20, 2012 | 4.332 | 4.416 | 4.276 | 4.290 | 1,283 | -0.18(-3.92%) |
Jun 19, 2012 | 4.521 | 4.696 | 4.374 | 4.465 | 6,279 | -0.09(-2.00%) |
Jun 18, 2012 | 4.304 | 4.732 | 4.304 | 4.556 | 49,172 | +0.27(+6.21%) |
Jun 15, 2012 | 4.332 | 4.549 | 4.157 | 4.290 | 26,646 | +0.06(+1.53%) |
Jun 14, 2012 | 4.024 | 4.549 | 4.024 | 4.225 | 2,924 | +0.30(+7.63%) |
Jun 13, 2012 | 4.528 | 4.528 | 3.925 | 3.925 | 15,393 | -0.29(-6.82%) |
Jun 12, 2012 | 4.325 | 4.549 | 4.108 | 4.213 | 44,781 | -0.22(-4.90%) |
Jun 11, 2012 | 3.575 | 4.900 | 3.575 | 4.430 | 84,767 | +0.88(+24.90%) |
Jun 08, 2012 | 3.526 | 3.547 | 3.526 | 3.547 | 811 | +0.01(+0.40%) |
Jun 07, 2012 | 3.757 | 3.761 | 3.533 | 3.533 | 3,281 | -0.22(-5.79%) |
Jun 06, 2012 | 3.729 | 3.754 | 3.589 | 3.750 | 2,647 | +0.03(+0.75%) |
Jun 05, 2012 | 3.540 | 3.757 | 3.540 | 3.722 | 4,496 | +0.17(+4.73%) |
Jun 04, 2012 | 3.554 | 3.554 | 3.554 | 3.554 | 3,070 | +0.03(+0.80%) |
Jun 01, 2012 | 3.365 | 3.682 | 3.365 | 3.526 | 96,261 | +0.01(+0.40%) |
May 31, 2012 | 3.568 | 3.638 | 3.098 | 3.512 | 3,831 | -0.13(-3.47%) |
May 30, 2012 | 3.168 | 3.638 | 3.168 | 3.638 | 22,350 | +0.48(+15.33%) |
May 29, 2012 | 2.523 | 3.393 | 2.523 | 3.154 | 60,114 | +0.81(+34.33%) |
May 25, 2012 | 2.965 | 2.965 | 2.348 | 2.348 | 48,110 | -0.62(-20.99%) |
May 24, 2012 | 2.818 | 2.972 | 2.818 | 2.972 | 8,455 | +0.16(+5.74%) |
May 23, 2012 | 2.818 | 2.818 | 2.811 | 2.811 | 570 | +0.01(+0.25%) |
May 22, 2012 | 3.084 | 3.084 | 2.804 | 2.804 | 942 | -0.28(-9.09%) |
May 18, 2012 | 3.112 | 3.084 | 3.084 | 3.084 | 2,710 | -0.01(-0.23%) |
May 17, 2012 | 3.161 | 3.323 | 3.084 | 3.091 | 4,304 | -0.06(-2.00%) |
May 16, 2012 | 3.154 | 3.154 | 3.154 | 3.154 | 656 | -0.14(-4.36%) |
May 15, 2012 | 3.231 | 3.498 | 3.204 | 3.298 | 6,864 | +0.04(+1.10%) |
May 11, 2012 | 3.259 | 3.262 | 3.262 | 3.262 | 12,554 | -0.06(-1.81%) |
May 10, 2012 | 3.063 | 3.323 | 3.021 | 3.323 | 4,279 | +0.26(+8.47%) |
May 09, 2012 | 3.147 | 3.498 | 3.035 | 3.063 | 11,225 | -0.08(-2.67%) |
May 08, 2012 | 3.140 | 3.154 | 3.098 | 3.147 | 1,610 | +0.00(+0.00%) |
May 07, 2012 | 3.330 | 3.344 | 3.112 | 3.147 | 11,809 | -0.31(-8.92%) |
May 04, 2012 | 3.203 | 3.519 | 3.126 | 3.456 | 14,788 | +0.34(+11.04%) |
May 03, 2012 | 3.049 | 3.337 | 3.049 | 3.112 | 18,159 | -0.06(-1.77%) |
May 02, 2012 | 3.182 | 3.330 | 3.028 | 3.168 | 5,630 | +0.04(+1.35%) |