Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.711 | 5.746 | 5.665 | 5.710 | 10,225,872 | -0.10(-1.79%) |
Jul 30, 2012 | 5.728 | 5.829 | 5.723 | 5.814 | 11,855,507 | +0.06(+1.12%) |
Jul 27, 2012 | 5.609 | 5.796 | 5.596 | 5.749 | 9,515,195 | +0.16(+2.92%) |
Jul 26, 2012 | 5.507 | 5.621 | 5.485 | 5.586 | 11,741,923 | +0.17(+3.10%) |
Jul 25, 2012 | 5.398 | 5.477 | 5.378 | 5.418 | 7,951,371 | +0.07(+1.39%) |
Jul 24, 2012 | 5.385 | 5.391 | 5.278 | 5.344 | 5,147,418 | -0.01(-0.25%) |
Jul 23, 2012 | 5.377 | 5.378 | 5.278 | 5.357 | 12,972,721 | -0.23(-4.08%) |
Jul 20, 2012 | 5.593 | 5.641 | 5.568 | 5.584 | 15,073,024 | -0.19(-3.31%) |
Jul 19, 2012 | 5.716 | 5.847 | 5.702 | 5.776 | 13,457,347 | +0.07(+1.27%) |
Jul 18, 2012 | 5.584 | 5.723 | 5.583 | 5.703 | 11,702,597 | +0.12(+2.19%) |
Jul 17, 2012 | 5.565 | 5.599 | 5.518 | 5.581 | 7,853,825 | -0.00(-0.06%) |
Jul 16, 2012 | 5.538 | 5.608 | 5.505 | 5.584 | 6,615,102 | +0.00(+0.09%) |
Jul 13, 2012 | 5.489 | 5.595 | 5.487 | 5.579 | 6,415,274 | +0.14(+2.61%) |
Jul 12, 2012 | 5.477 | 5.477 | 5.387 | 5.438 | 8,181,497 | -0.13(-2.37%) |
Jul 11, 2012 | 5.555 | 5.608 | 5.540 | 5.570 | 7,749,852 | +0.02(+0.45%) |
Jul 10, 2012 | 5.622 | 5.622 | 5.535 | 5.545 | 13,261,503 | +0.04(+0.75%) |
Jul 09, 2012 | 5.497 | 5.522 | 5.477 | 5.504 | 9,179,580 | -0.03(-0.51%) |
Jul 06, 2012 | 5.482 | 5.540 | 5.439 | 5.532 | 14,512,965 | +0.01(+0.24%) |
Jul 05, 2012 | 5.474 | 5.561 | 5.454 | 5.518 | 9,926,540 | +0.03(+0.63%) |
Jul 03, 2012 | 5.421 | 5.520 | 5.415 | 5.484 | 8,624,571 | +0.14(+2.59%) |
Jul 02, 2012 | 5.335 | 5.375 | 5.289 | 5.345 | 9,490,317 | +0.00(+0.00%) |
Jun 29, 2012 | 5.286 | 5.363 | 5.283 | 5.345 | 14,763,378 | +0.33(+6.58%) |
Jun 28, 2012 | 4.984 | 5.017 | 4.928 | 5.015 | 8,540,164 | -0.02(-0.46%) |
Jun 27, 2012 | 4.926 | 5.044 | 4.926 | 5.039 | 13,259,248 | +0.11(+2.31%) |
Jun 26, 2012 | 4.879 | 4.948 | 4.826 | 4.925 | 6,842,045 | +0.08(+1.63%) |
Jun 25, 2012 | 4.968 | 5.070 | 4.776 | 4.846 | 6,560,908 | -0.12(-2.46%) |
Jun 22, 2012 | 4.907 | 5.004 | 4.887 | 4.968 | 9,603,173 | +0.16(+3.29%) |
Jun 21, 2012 | 4.958 | 5.006 | 4.806 | 4.809 | 24,002,252 | -0.14(-2.83%) |
Jun 20, 2012 | 4.921 | 4.982 | 4.920 | 4.949 | 15,547,149 | -0.01(-0.17%) |
Jun 19, 2012 | 4.882 | 5.016 | 4.877 | 4.958 | 12,252,834 | +0.12(+2.56%) |
Jun 18, 2012 | 4.811 | 4.847 | 4.753 | 4.834 | 9,880,726 | -0.16(-3.24%) |
Jun 15, 2012 | 4.996 | 5.030 | 4.974 | 4.996 | 9,467,301 | +0.08(+1.54%) |
Jun 14, 2012 | 4.885 | 4.941 | 4.839 | 4.920 | 10,499,199 | -0.05(-0.96%) |
Jun 13, 2012 | 4.979 | 5.047 | 4.948 | 4.968 | 12,998,072 | -0.04(-0.79%) |
Jun 12, 2012 | 4.923 | 5.015 | 4.907 | 5.007 | 13,843,748 | +0.21(+4.47%) |
Jun 11, 2012 | 4.920 | 4.946 | 4.780 | 4.793 | 10,437,717 | -0.18(-3.71%) |
Jun 08, 2012 | 4.933 | 4.994 | 4.882 | 4.978 | 7,347,789 | +0.01(+0.23%) |
Jun 07, 2012 | 4.959 | 5.195 | 4.961 | 4.966 | 19,964,208 | +0.01(+0.13%) |
Jun 06, 2012 | 4.781 | 4.973 | 4.781 | 4.959 | 17,290,506 | +0.28(+5.88%) |
Jun 05, 2012 | 4.651 | 4.709 | 4.644 | 4.684 | 8,550,520 | +0.03(+0.60%) |
Jun 04, 2012 | 4.686 | 4.709 | 4.608 | 4.656 | 9,668,796 | +0.04(+0.86%) |
Jun 01, 2012 | 4.578 | 4.636 | 4.537 | 4.616 | 11,014,657 | -0.03(-0.57%) |
May 31, 2012 | 4.605 | 4.692 | 4.598 | 4.643 | 16,575,627 | -0.02(-0.42%) |
May 30, 2012 | 4.740 | 4.740 | 4.636 | 4.662 | 12,690,888 | -0.21(-4.35%) |
May 29, 2012 | 4.823 | 4.894 | 4.805 | 4.875 | 14,005,534 | +0.14(+2.90%) |
May 25, 2012 | 4.718 | 4.767 | 4.703 | 4.737 | 6,028,659 | -0.01(-0.17%) |
May 24, 2012 | 4.727 | 4.844 | 4.724 | 4.745 | 15,450,998 | +0.12(+2.62%) |
May 23, 2012 | 4.572 | 4.648 | 4.449 | 4.624 | 13,626,634 | -0.06(-1.21%) |
May 22, 2012 | 4.692 | 4.726 | 4.635 | 4.680 | 11,671,991 | -0.09(-1.80%) |
May 21, 2012 | 4.700 | 4.777 | 4.679 | 4.766 | 13,478,022 | +0.14(+2.97%) |
May 18, 2012 | 4.726 | 4.732 | 4.608 | 4.629 | 12,397,600 | +0.03(+0.70%) |
May 17, 2012 | 4.682 | 4.682 | 4.572 | 4.596 | 13,597,397 | -0.08(-1.80%) |
May 16, 2012 | 4.789 | 4.807 | 4.643 | 4.680 | 15,347,384 | -0.11(-2.30%) |
May 15, 2012 | 4.868 | 4.883 | 4.768 | 4.790 | 12,434,310 | +0.02(+0.51%) |
May 14, 2012 | 4.795 | 4.821 | 4.758 | 4.766 | 12,604,895 | -0.20(-4.07%) |
May 11, 2012 | 4.923 | 4.991 | 4.904 | 4.968 | 9,923,463 | -0.01(-0.16%) |
May 10, 2012 | 4.988 | 5.038 | 4.934 | 4.976 | 10,937,889 | +0.05(+1.08%) |
May 09, 2012 | 4.904 | 4.955 | 4.863 | 4.923 | 8,339,258 | -0.04(-0.88%) |
May 08, 2012 | 5.064 | 5.082 | 4.929 | 4.967 | 18,697,220 | -0.15(-2.97%) |
May 07, 2012 | 5.153 | 5.237 | 5.096 | 5.119 | 17,803,516 | +0.11(+2.16%) |
May 04, 2012 | 5.004 | 5.043 | 4.934 | 5.010 | 22,550,380 | -0.14(-2.64%) |
May 03, 2012 | 5.255 | 5.276 | 5.133 | 5.146 | 18,600,714 | -0.26(-4.85%) |
May 02, 2012 | 5.434 | 5.478 | 5.397 | 5.408 | 8,646,631 | -0.10(-1.88%) |