Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.140 | 5.230 | 5.140 | 5.170 | 16,006,073 | +0.01(+0.19%) |
Jul 30, 2012 | 5.180 | 5.220 | 5.100 | 5.160 | 18,891,012 | -0.06(-1.15%) |
Jul 27, 2012 | 5.020 | 5.230 | 5.000 | 5.220 | 24,393,932 | +0.25(+5.03%) |
Jul 26, 2012 | 5.200 | 5.290 | 4.790 | 4.970 | 75,284,240 | -0.36(-6.75%) |
Jul 25, 2012 | 5.230 | 5.340 | 5.150 | 5.330 | 12,891,975 | +0.13(+2.50%) |
Jul 24, 2012 | 5.270 | 5.330 | 5.160 | 5.200 | 10,307,860 | -0.06(-1.14%) |
Jul 23, 2012 | 5.350 | 5.370 | 5.260 | 5.260 | 11,370,383 | -0.12(-2.23%) |
Jul 20, 2012 | 5.550 | 5.550 | 5.380 | 5.380 | 8,437,073 | -0.20(-3.58%) |
Jul 19, 2012 | 5.580 | 5.600 | 5.510 | 5.580 | 12,218,237 | +0.02(+0.36%) |
Jul 18, 2012 | 5.550 | 5.630 | 5.510 | 5.560 | 13,726,841 | -0.07(-1.24%) |
Jul 17, 2012 | 5.580 | 5.640 | 5.520 | 5.630 | 6,497,123 | +0.06(+1.08%) |
Jul 16, 2012 | 5.560 | 5.590 | 5.480 | 5.570 | 12,623,043 | -0.02(-0.36%) |
Jul 13, 2012 | 5.570 | 5.650 | 5.505 | 5.590 | 13,106,614 | +0.02(+0.36%) |
Jul 12, 2012 | 5.580 | 5.610 | 5.525 | 5.570 | 7,708,379 | -0.05(-0.89%) |
Jul 11, 2012 | 5.530 | 5.630 | 5.510 | 5.620 | 6,697,055 | +0.11(+2.00%) |
Jul 10, 2012 | 5.660 | 5.680 | 5.510 | 5.510 | 18,757,788 | -0.11(-1.96%) |
Jul 09, 2012 | 5.630 | 5.680 | 5.580 | 5.620 | 9,398,958 | -0.03(-0.53%) |
Jul 06, 2012 | 5.650 | 5.700 | 5.620 | 5.650 | 5,785,927 | -0.07(-1.22%) |
Jul 05, 2012 | 5.770 | 5.800 | 5.710 | 5.720 | 5,967,277 | -0.08(-1.38%) |
Jul 03, 2012 | 5.780 | 5.810 | 5.740 | 5.800 | 4,340,430 | +0.00(+0.00%) |
Jul 02, 2012 | 5.670 | 5.820 | 5.660 | 5.800 | 10,634,592 | +0.13(+2.29%) |
Jun 29, 2012 | 5.640 | 5.690 | 5.630 | 5.670 | 12,371,203 | +0.12(+2.16%) |
Jun 28, 2012 | 5.620 | 5.650 | 5.480 | 5.550 | 11,891,287 | -0.09(-1.60%) |
Jun 27, 2012 | 5.550 | 5.680 | 5.490 | 5.640 | 9,680,954 | +0.12(+2.17%) |
Jun 26, 2012 | 5.520 | 5.590 | 5.510 | 5.520 | 9,023,250 | +0.00(+0.00%) |
Jun 25, 2012 | 5.650 | 5.660 | 5.510 | 5.520 | 9,136,058 | -0.18(-3.16%) |
Jun 22, 2012 | 5.630 | 5.750 | 5.620 | 5.700 | 8,380,230 | +0.08(+1.42%) |
Jun 21, 2012 | 5.730 | 5.760 | 5.600 | 5.620 | 11,396,907 | -0.10(-1.75%) |
Jun 20, 2012 | 5.780 | 5.790 | 5.670 | 5.720 | 16,770,698 | -0.07(-1.21%) |
Jun 19, 2012 | 5.810 | 5.900 | 5.780 | 5.790 | 16,807,388 | +0.01(+0.17%) |
Jun 18, 2012 | 5.890 | 5.900 | 5.700 | 5.780 | 19,881,992 | -0.17(-2.86%) |
Jun 15, 2012 | 5.840 | 5.951 | 5.780 | 5.950 | 20,328,364 | +0.15(+2.59%) |
Jun 14, 2012 | 5.720 | 5.880 | 5.700 | 5.800 | 11,687,027 | +0.09(+1.58%) |
Jun 13, 2012 | 5.840 | 5.890 | 5.710 | 5.710 | 11,269,686 | -0.16(-2.73%) |
Jun 12, 2012 | 5.730 | 5.880 | 5.610 | 5.870 | 17,406,044 | +0.19(+3.35%) |
Jun 11, 2012 | 5.760 | 5.780 | 5.640 | 5.680 | 11,300,023 | -0.03(-0.53%) |
Jun 08, 2012 | 5.650 | 5.740 | 5.600 | 5.710 | 8,755,898 | +0.05(+0.88%) |
Jun 07, 2012 | 5.650 | 5.750 | 5.640 | 5.660 | 9,090,480 | +0.00(+0.00%) |
Jun 06, 2012 | 5.620 | 5.690 | 5.590 | 5.660 | 15,077,110 | +0.09(+1.62%) |
Jun 05, 2012 | 5.550 | 5.610 | 5.530 | 5.570 | 13,178,453 | -0.02(-0.36%) |
Jun 04, 2012 | 5.670 | 5.800 | 5.550 | 5.590 | 23,623,486 | -0.02(-0.36%) |
Jun 01, 2012 | 5.660 | 5.710 | 5.610 | 5.610 | 9,768,362 | -0.13(-2.26%) |
May 31, 2012 | 5.780 | 5.800 | 5.660 | 5.740 | 9,120,486 | -0.03(-0.52%) |
May 30, 2012 | 5.820 | 5.880 | 5.750 | 5.770 | 7,892,711 | -0.13(-2.20%) |
May 29, 2012 | 5.900 | 5.990 | 5.850 | 5.900 | 9,047,616 | +0.03(+0.51%) |
May 25, 2012 | 5.840 | 5.920 | 5.830 | 5.870 | 8,830,940 | -0.04(-0.68%) |
May 24, 2012 | 5.910 | 5.935 | 5.790 | 5.910 | 10,044,587 | +0.00(+0.00%) |
May 23, 2012 | 5.880 | 5.940 | 5.780 | 5.910 | 10,120,873 | -0.03(-0.51%) |
May 22, 2012 | 6.000 | 6.020 | 5.830 | 5.940 | 19,168,040 | -0.05(-0.83%) |
May 21, 2012 | 6.000 | 6.060 | 5.960 | 5.990 | 10,286,248 | +0.03(+0.50%) |
May 18, 2012 | 6.230 | 6.230 | 5.910 | 5.960 | 29,480,260 | -0.14(-2.30%) |
May 17, 2012 | 6.080 | 6.110 | 6.030 | 6.100 | 19,173,396 | +0.01(+0.16%) |
May 16, 2012 | 6.130 | 6.230 | 6.090 | 6.090 | 12,548,941 | -0.05(-0.81%) |
May 15, 2012 | 6.190 | 6.250 | 6.110 | 6.140 | 10,086,216 | -0.09(-1.44%) |
May 14, 2012 | 6.270 | 6.300 | 6.190 | 6.230 | 11,185,558 | -0.08(-1.27%) |
May 11, 2012 | 6.260 | 6.370 | 6.220 | 6.310 | 18,426,828 | +0.03(+0.48%) |
May 10, 2012 | 6.220 | 6.380 | 6.190 | 6.280 | 21,491,026 | +0.11(+1.78%) |
May 09, 2012 | 6.160 | 6.230 | 6.130 | 6.170 | 11,807,318 | -0.05(-0.80%) |
May 08, 2012 | 6.260 | 6.280 | 6.140 | 6.220 | 14,175,007 | -0.09(-1.43%) |
May 07, 2012 | 6.160 | 6.370 | 6.140 | 6.310 | 22,660,208 | +0.12(+1.94%) |
May 04, 2012 | 6.170 | 6.270 | 6.145 | 6.190 | 9,650,943 | -0.03(-0.48%) |
May 03, 2012 | 6.280 | 6.280 | 6.210 | 6.220 | 9,374,886 | -0.03(-0.48%) |
May 02, 2012 | 6.220 | 6.290 | 6.200 | 6.250 | 12,852,573 | -0.01(-0.16%) |