Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.850 | 4.951 | 4.800 | 4.830 | 135,635 | -0.03(-0.62%) |
Jul 30, 2012 | 5.150 | 5.170 | 4.850 | 4.860 | 68,417 | -0.27(-5.26%) |
Jul 27, 2012 | 4.960 | 5.150 | 4.870 | 5.130 | 122,202 | +0.19(+3.85%) |
Jul 26, 2012 | 4.850 | 4.980 | 4.790 | 4.940 | 82,987 | +0.13(+2.70%) |
Jul 25, 2012 | 4.720 | 4.830 | 4.710 | 4.810 | 119,764 | +0.13(+2.78%) |
Jul 24, 2012 | 4.930 | 4.940 | 4.650 | 4.680 | 378,535 | -0.22(-4.49%) |
Jul 23, 2012 | 5.000 | 5.030 | 4.890 | 4.900 | 122,320 | -0.23(-4.48%) |
Jul 20, 2012 | 5.320 | 5.325 | 5.100 | 5.130 | 94,152 | -0.23(-4.29%) |
Jul 19, 2012 | 5.520 | 5.520 | 5.360 | 5.360 | 55,195 | -0.15(-2.72%) |
Jul 18, 2012 | 5.500 | 5.560 | 5.440 | 5.510 | 78,747 | +0.01(+0.18%) |
Jul 17, 2012 | 5.520 | 5.590 | 5.410 | 5.500 | 74,986 | +0.04(+0.73%) |
Jul 16, 2012 | 5.590 | 5.590 | 5.441 | 5.460 | 44,627 | -0.17(-3.02%) |
Jul 13, 2012 | 5.540 | 5.750 | 5.540 | 5.630 | 161,752 | +0.10(+1.81%) |
Jul 12, 2012 | 5.330 | 5.600 | 5.300 | 5.530 | 132,604 | +0.14(+2.60%) |
Jul 11, 2012 | 5.380 | 5.490 | 5.350 | 5.390 | 122,020 | +0.01(+0.19%) |
Jul 10, 2012 | 5.690 | 5.690 | 5.300 | 5.380 | 207,807 | -0.25(-4.44%) |
Jul 09, 2012 | 5.580 | 5.670 | 5.490 | 5.630 | 167,989 | +0.02(+0.36%) |
Jul 06, 2012 | 5.480 | 5.650 | 5.461 | 5.610 | 190,948 | +0.05(+0.90%) |
Jul 05, 2012 | 5.370 | 5.600 | 5.350 | 5.560 | 205,758 | +0.20(+3.73%) |
Jul 03, 2012 | 5.150 | 5.380 | 5.140 | 5.360 | 124,392 | +0.19(+3.68%) |
Jul 02, 2012 | 5.250 | 5.260 | 4.990 | 5.170 | 153,085 | -0.03(-0.58%) |
Jun 29, 2012 | 5.060 | 5.240 | 5.035 | 5.200 | 160,130 | +0.27(+5.48%) |
Jun 28, 2012 | 4.880 | 5.010 | 4.880 | 4.930 | 113,491 | +0.02(+0.41%) |
Jun 27, 2012 | 4.950 | 4.980 | 4.870 | 4.910 | 132,841 | -0.02(-0.41%) |
Jun 26, 2012 | 4.950 | 4.990 | 4.870 | 4.930 | 65,968 | -0.01(-0.20%) |
Jun 25, 2012 | 5.080 | 5.080 | 4.900 | 4.940 | 182,131 | -0.25(-4.82%) |
Jun 22, 2012 | 5.000 | 5.210 | 5.000 | 5.190 | 193,848 | +0.17(+3.39%) |
Jun 21, 2012 | 5.160 | 5.160 | 5.010 | 5.020 | 102,613 | -0.15(-2.90%) |
Jun 20, 2012 | 5.290 | 5.300 | 5.100 | 5.170 | 80,746 | -0.11(-2.08%) |
Jun 19, 2012 | 5.060 | 5.320 | 5.050 | 5.280 | 193,191 | +0.22(+4.35%) |
Jun 18, 2012 | 4.990 | 5.100 | 4.990 | 5.060 | 158,999 | +0.00(+0.00%) |
Jun 15, 2012 | 5.040 | 5.100 | 4.970 | 5.060 | 222,106 | -0.01(-0.20%) |
Jun 14, 2012 | 4.970 | 5.080 | 4.900 | 5.070 | 132,727 | +0.10(+2.01%) |
Jun 13, 2012 | 5.030 | 5.060 | 4.920 | 4.970 | 140,107 | -0.07(-1.39%) |
Jun 12, 2012 | 5.010 | 5.110 | 4.930 | 5.040 | 217,259 | +0.05(+1.00%) |
Jun 11, 2012 | 5.200 | 5.200 | 4.960 | 4.990 | 203,282 | -0.14(-2.73%) |
Jun 08, 2012 | 5.010 | 5.180 | 5.010 | 5.130 | 155,713 | +0.10(+1.99%) |
Jun 07, 2012 | 5.040 | 5.080 | 4.950 | 5.030 | 220,407 | +0.05(+1.00%) |
Jun 06, 2012 | 4.890 | 4.980 | 4.880 | 4.980 | 149,254 | +0.11(+2.26%) |
Jun 05, 2012 | 4.730 | 4.880 | 4.730 | 4.870 | 139,606 | +0.11(+2.31%) |
Jun 04, 2012 | 4.810 | 4.900 | 4.670 | 4.760 | 168,758 | -0.03(-0.63%) |
Jun 01, 2012 | 4.920 | 5.040 | 4.790 | 4.790 | 273,008 | -0.28(-5.52%) |
May 31, 2012 | 5.000 | 5.080 | 4.920 | 5.070 | 191,578 | +0.07(+1.40%) |
May 30, 2012 | 5.010 | 5.050 | 4.950 | 5.000 | 207,685 | -0.09(-1.77%) |
May 29, 2012 | 5.070 | 5.090 | 4.960 | 5.090 | 195,812 | +0.04(+0.79%) |
May 25, 2012 | 5.100 | 5.190 | 5.010 | 5.050 | 82,771 | -0.04(-0.79%) |
May 24, 2012 | 5.090 | 5.110 | 4.960 | 5.090 | 159,053 | +0.02(+0.39%) |
May 23, 2012 | 5.000 | 5.090 | 4.930 | 5.070 | 164,935 | +0.02(+0.40%) |
May 22, 2012 | 5.280 | 5.280 | 4.950 | 5.050 | 192,467 | -0.24(-4.54%) |
May 21, 2012 | 5.140 | 5.306 | 5.110 | 5.290 | 114,124 | +0.15(+2.92%) |
May 18, 2012 | 5.200 | 5.360 | 5.100 | 5.140 | 220,495 | -0.06(-1.15%) |
May 17, 2012 | 5.520 | 5.620 | 5.200 | 5.200 | 197,306 | -0.32(-5.80%) |
May 16, 2012 | 5.790 | 5.790 | 5.510 | 5.520 | 285,851 | -0.27(-4.66%) |
May 15, 2012 | 5.610 | 5.800 | 5.580 | 5.790 | 234,880 | +0.19(+3.39%) |
May 14, 2012 | 5.500 | 5.660 | 5.460 | 5.600 | 243,272 | +0.02(+0.36%) |
May 11, 2012 | 5.120 | 5.750 | 5.120 | 5.580 | 447,990 | +0.43(+8.35%) |
May 10, 2012 | 5.370 | 5.370 | 5.130 | 5.150 | 177,413 | -0.19(-3.56%) |
May 09, 2012 | 5.370 | 5.420 | 5.230 | 5.340 | 223,453 | -0.12(-2.20%) |
May 08, 2012 | 5.120 | 5.490 | 5.060 | 5.460 | 198,830 | +0.31(+6.02%) |
May 07, 2012 | 5.320 | 5.370 | 5.140 | 5.150 | 94,077 | -0.21(-3.92%) |
May 04, 2012 | 5.410 | 5.470 | 5.340 | 5.360 | 172,909 | -0.09(-1.65%) |
May 03, 2012 | 5.390 | 5.500 | 5.350 | 5.450 | 168,878 | +0.04(+0.74%) |
May 02, 2012 | 5.310 | 5.450 | 5.280 | 5.410 | 98,938 | +0.05(+0.93%) |