Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.769 | 5.849 | 5.577 | 5.577 | 17,557,714 | -0.18(-3.20%) |
Jul 30, 2012 | 5.921 | 5.985 | 5.745 | 5.761 | 12,198,039 | -0.21(-3.49%) |
Jul 27, 2012 | 5.649 | 6.001 | 5.617 | 5.969 | 20,579,956 | +0.30(+5.37%) |
Jul 26, 2012 | 5.545 | 5.705 | 5.448 | 5.665 | 16,455,818 | +0.30(+5.52%) |
Jul 25, 2012 | 5.448 | 5.488 | 5.336 | 5.368 | 11,988,676 | -0.03(-0.59%) |
Jul 24, 2012 | 5.448 | 5.484 | 5.304 | 5.400 | 15,801,647 | -0.06(-1.03%) |
Jul 23, 2012 | 5.496 | 5.561 | 5.408 | 5.456 | 15,297,730 | -0.24(-4.22%) |
Jul 20, 2012 | 5.408 | 5.793 | 5.392 | 5.697 | 44,158,348 | +0.26(+4.87%) |
Jul 19, 2012 | 5.360 | 5.448 | 5.304 | 5.432 | 15,373,885 | +0.16(+3.04%) |
Jul 18, 2012 | 5.400 | 5.480 | 5.248 | 5.272 | 11,712,869 | -0.16(-2.95%) |
Jul 17, 2012 | 5.545 | 5.609 | 5.344 | 5.432 | 11,325,625 | +0.02(+0.44%) |
Jul 16, 2012 | 5.440 | 5.448 | 5.336 | 5.408 | 8,403,593 | -0.03(-0.59%) |
Jul 13, 2012 | 5.208 | 5.460 | 5.208 | 5.440 | 16,037,896 | +0.22(+4.30%) |
Jul 12, 2012 | 5.120 | 5.280 | 5.032 | 5.216 | 13,979,405 | +0.00(+0.00%) |
Jul 11, 2012 | 5.104 | 5.264 | 5.088 | 5.216 | 10,997,816 | +0.09(+1.72%) |
Jul 10, 2012 | 5.152 | 5.256 | 5.080 | 5.128 | 10,188,704 | +0.04(+0.79%) |
Jul 09, 2012 | 5.208 | 5.248 | 5.048 | 5.088 | 7,412,116 | -0.14(-2.76%) |
Jul 06, 2012 | 5.208 | 5.264 | 5.148 | 5.232 | 8,955,898 | -0.01(-0.15%) |
Jul 05, 2012 | 5.320 | 5.352 | 5.200 | 5.240 | 10,784,299 | -0.17(-3.11%) |
Jul 03, 2012 | 5.360 | 5.480 | 5.336 | 5.408 | 10,480,629 | +0.02(+0.45%) |
Jul 02, 2012 | 5.496 | 5.496 | 5.320 | 5.384 | 10,783,718 | -0.01(-0.15%) |
Jun 29, 2012 | 5.296 | 5.505 | 5.248 | 5.392 | 19,098,966 | +0.22(+4.18%) |
Jun 28, 2012 | 4.976 | 5.184 | 4.968 | 5.176 | 16,680,860 | +0.11(+2.22%) |
Jun 27, 2012 | 4.984 | 5.152 | 4.896 | 5.064 | 12,987,391 | +0.06(+1.28%) |
Jun 26, 2012 | 4.888 | 5.080 | 4.823 | 5.000 | 25,958,360 | +0.10(+1.96%) |
Jun 25, 2012 | 4.551 | 4.952 | 4.471 | 4.904 | 27,762,856 | +0.33(+7.18%) |
Jun 22, 2012 | 4.503 | 4.615 | 4.455 | 4.575 | 7,044,688 | +0.13(+2.88%) |
Jun 21, 2012 | 4.695 | 4.831 | 4.415 | 4.447 | 10,383,145 | -0.22(-4.64%) |
Jun 20, 2012 | 4.655 | 4.735 | 4.591 | 4.663 | 11,893,641 | -0.02(-0.34%) |
Jun 19, 2012 | 4.471 | 4.703 | 4.447 | 4.679 | 16,456,088 | +0.25(+5.61%) |
Jun 18, 2012 | 4.383 | 4.455 | 4.311 | 4.431 | 8,267,089 | +0.02(+0.55%) |
Jun 15, 2012 | 4.263 | 4.415 | 4.222 | 4.407 | 12,129,166 | +0.18(+4.17%) |
Jun 14, 2012 | 3.998 | 4.255 | 3.958 | 4.231 | 11,468,212 | +0.19(+4.76%) |
Jun 13, 2012 | 4.198 | 4.263 | 4.022 | 4.038 | 9,598,096 | -0.21(-4.91%) |
Jun 12, 2012 | 4.207 | 4.279 | 4.158 | 4.247 | 9,936,342 | +0.08(+1.92%) |
Jun 11, 2012 | 4.447 | 4.487 | 4.158 | 4.166 | 9,619,060 | -0.16(-3.70%) |
Jun 08, 2012 | 4.231 | 4.351 | 4.142 | 4.327 | 7,736,693 | +0.06(+1.50%) |
Jun 07, 2012 | 4.479 | 4.559 | 4.239 | 4.263 | 14,694,574 | -0.06(-1.48%) |
Jun 06, 2012 | 4.182 | 4.351 | 4.166 | 4.327 | 14,689,745 | +0.23(+5.67%) |
Jun 05, 2012 | 4.046 | 4.215 | 4.046 | 4.094 | 7,786,605 | +0.01(+0.20%) |
Jun 04, 2012 | 4.062 | 4.166 | 3.982 | 4.086 | 17,611,128 | +0.02(+0.39%) |
Jun 01, 2012 | 4.198 | 4.327 | 4.062 | 4.070 | 21,420,250 | -0.37(-8.30%) |
May 31, 2012 | 4.407 | 4.495 | 4.287 | 4.439 | 16,307,784 | +0.02(+0.54%) |
May 30, 2012 | 4.551 | 4.591 | 4.335 | 4.415 | 15,722,077 | -0.28(-5.97%) |
May 29, 2012 | 4.479 | 4.727 | 4.447 | 4.695 | 17,956,262 | +0.31(+7.13%) |
May 25, 2012 | 4.423 | 4.455 | 4.303 | 4.383 | 6,887,879 | +0.00(+0.00%) |
May 24, 2012 | 4.487 | 4.495 | 4.323 | 4.383 | 10,510,061 | -0.05(-1.09%) |
May 23, 2012 | 4.383 | 4.447 | 4.174 | 4.431 | 17,423,938 | -0.01(-0.18%) |
May 22, 2012 | 4.447 | 4.711 | 4.407 | 4.439 | 23,113,002 | -0.02(-0.54%) |
May 21, 2012 | 4.198 | 4.487 | 4.150 | 4.463 | 15,395,440 | +0.32(+7.74%) |
May 18, 2012 | 4.431 | 4.447 | 4.110 | 4.142 | 19,297,002 | -0.25(-5.66%) |
May 17, 2012 | 4.415 | 4.559 | 4.295 | 4.391 | 18,518,364 | -0.02(-0.54%) |
May 16, 2012 | 4.631 | 4.687 | 4.407 | 4.415 | 16,840,748 | -0.18(-3.84%) |
May 15, 2012 | 4.888 | 4.944 | 4.559 | 4.591 | 31,750,176 | -0.31(-6.37%) |
May 14, 2012 | 5.176 | 5.176 | 4.856 | 4.904 | 16,724,102 | -0.32(-6.13%) |
May 11, 2012 | 5.256 | 5.408 | 5.208 | 5.224 | 13,748,954 | -0.16(-2.98%) |
May 10, 2012 | 5.384 | 5.480 | 5.328 | 5.384 | 9,811,940 | +0.03(+0.60%) |
May 09, 2012 | 5.296 | 5.448 | 5.240 | 5.352 | 13,740,727 | -0.07(-1.33%) |
May 08, 2012 | 5.432 | 5.488 | 5.288 | 5.424 | 17,567,258 | -0.10(-1.88%) |
May 07, 2012 | 5.288 | 5.545 | 5.264 | 5.529 | 12,478,097 | +0.16(+2.99%) |
May 04, 2012 | 5.440 | 5.464 | 5.328 | 5.368 | 10,079,095 | -0.10(-1.76%) |
May 03, 2012 | 5.713 | 5.757 | 5.432 | 5.464 | 21,389,578 | -0.22(-3.81%) |
May 02, 2012 | 5.745 | 5.769 | 5.641 | 5.681 | 12,568,042 | -0.10(-1.80%) |