Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.943 | 4.985 | 4.907 | 4.907 | 21,061,222 | -0.06(-1.28%) |
Jul 30, 2012 | 4.992 | 5.034 | 4.964 | 4.971 | 21,020,048 | -0.04(-0.70%) |
Jul 27, 2012 | 5.027 | 5.055 | 4.914 | 5.006 | 32,973,800 | +0.02(+0.42%) |
Jul 26, 2012 | 4.914 | 4.999 | 4.886 | 4.985 | 36,058,488 | +0.11(+2.32%) |
Jul 25, 2012 | 4.738 | 4.900 | 4.699 | 4.872 | 77,788,288 | +0.18(+3.91%) |
Jul 24, 2012 | 4.505 | 4.794 | 4.604 | 4.689 | 78,179,800 | +0.18(+4.07%) |
Jul 23, 2012 | 4.428 | 4.527 | 4.386 | 4.505 | 27,359,306 | -0.01(-0.31%) |
Jul 20, 2012 | 4.583 | 4.703 | 4.498 | 4.519 | 34,761,860 | -0.17(-3.61%) |
Jul 19, 2012 | 4.766 | 4.773 | 4.639 | 4.689 | 19,354,300 | -0.05(-1.04%) |
Jul 18, 2012 | 4.787 | 4.816 | 4.717 | 4.738 | 20,858,552 | -0.09(-1.90%) |
Jul 17, 2012 | 4.738 | 4.837 | 4.689 | 4.830 | 32,044,732 | +0.13(+2.85%) |
Jul 16, 2012 | 4.696 | 4.731 | 4.660 | 4.696 | 12,158,079 | -0.03(-0.60%) |
Jul 13, 2012 | 4.576 | 4.731 | 4.558 | 4.724 | 15,441,193 | +0.16(+3.55%) |
Jul 12, 2012 | 4.569 | 4.604 | 4.519 | 4.562 | 25,086,954 | -0.06(-1.37%) |
Jul 11, 2012 | 4.527 | 4.653 | 4.512 | 4.625 | 25,149,558 | +0.09(+2.02%) |
Jul 10, 2012 | 4.710 | 4.710 | 4.477 | 4.534 | 26,952,408 | -0.14(-3.02%) |
Jul 09, 2012 | 4.703 | 4.724 | 4.576 | 4.675 | 25,230,190 | -0.04(-0.75%) |
Jul 06, 2012 | 4.696 | 4.745 | 4.653 | 4.710 | 17,427,268 | -0.04(-0.89%) |
Jul 05, 2012 | 4.816 | 4.844 | 4.745 | 4.752 | 18,223,898 | -0.08(-1.75%) |
Jul 03, 2012 | 4.830 | 4.879 | 4.802 | 4.837 | 10,015,791 | +0.01(+0.15%) |
Jul 02, 2012 | 4.809 | 4.830 | 4.703 | 4.830 | 23,241,380 | +0.07(+1.48%) |
Jun 29, 2012 | 4.752 | 4.759 | 4.689 | 4.759 | 19,675,440 | +0.15(+3.21%) |
Jun 28, 2012 | 4.449 | 4.646 | 4.407 | 4.611 | 38,180,020 | +0.09(+2.03%) |
Jun 27, 2012 | 4.512 | 4.534 | 4.421 | 4.519 | 54,253,812 | +0.04(+0.79%) |
Jun 26, 2012 | 4.555 | 4.586 | 4.414 | 4.484 | 42,774,376 | -0.03(-0.62%) |
Jun 25, 2012 | 4.618 | 4.618 | 4.498 | 4.512 | 17,858,730 | -0.19(-4.05%) |
Jun 22, 2012 | 4.625 | 4.745 | 4.604 | 4.703 | 16,940,222 | +0.11(+2.46%) |
Jun 21, 2012 | 4.759 | 4.780 | 4.576 | 4.590 | 24,331,604 | -0.16(-3.41%) |
Jun 20, 2012 | 4.759 | 4.780 | 4.653 | 4.752 | 22,922,074 | +0.01(+0.15%) |
Jun 19, 2012 | 4.682 | 4.794 | 4.660 | 4.745 | 28,849,870 | +0.07(+1.51%) |
Jun 18, 2012 | 4.576 | 4.689 | 4.512 | 4.675 | 41,294,644 | +0.13(+2.79%) |
Jun 15, 2012 | 4.505 | 4.548 | 4.435 | 4.548 | 28,274,044 | +0.08(+1.90%) |
Jun 14, 2012 | 4.449 | 4.491 | 4.393 | 4.463 | 28,508,564 | +0.10(+2.26%) |
Jun 13, 2012 | 4.329 | 4.435 | 4.294 | 4.364 | 23,695,628 | +0.01(+0.16%) |
Jun 12, 2012 | 4.231 | 4.364 | 4.171 | 4.357 | 21,247,682 | +0.13(+3.17%) |
Jun 11, 2012 | 4.414 | 4.428 | 4.224 | 4.224 | 23,856,384 | -0.11(-2.44%) |
Jun 08, 2012 | 4.238 | 4.350 | 4.167 | 4.329 | 31,669,826 | +0.04(+0.99%) |
Jun 07, 2012 | 4.308 | 4.378 | 4.195 | 4.287 | 33,871,988 | +0.10(+2.35%) |
Jun 06, 2012 | 4.026 | 4.210 | 3.991 | 4.188 | 31,010,106 | +0.21(+5.31%) |
Jun 05, 2012 | 3.893 | 4.005 | 3.886 | 3.977 | 28,022,422 | +0.07(+1.80%) |
Jun 04, 2012 | 4.019 | 4.111 | 3.843 | 3.907 | 57,948,360 | -0.23(-5.61%) |
Jun 01, 2012 | 4.294 | 4.305 | 4.111 | 4.139 | 39,462,552 | -0.29(-6.52%) |
May 31, 2012 | 4.364 | 4.449 | 4.280 | 4.428 | 24,169,854 | +0.06(+1.45%) |
May 30, 2012 | 4.477 | 4.484 | 4.343 | 4.364 | 20,832,852 | -0.18(-3.88%) |
May 29, 2012 | 4.512 | 4.540 | 4.435 | 4.540 | 21,542,792 | +0.09(+2.06%) |
May 25, 2012 | 4.463 | 4.540 | 4.442 | 4.449 | 13,377,895 | -0.01(-0.16%) |
May 24, 2012 | 4.477 | 4.526 | 4.408 | 4.456 | 32,521,740 | +0.01(+0.32%) |
May 23, 2012 | 4.385 | 4.477 | 4.294 | 4.442 | 30,579,754 | +0.01(+0.32%) |
May 22, 2012 | 4.378 | 4.505 | 4.364 | 4.428 | 31,323,304 | +0.06(+1.45%) |
May 21, 2012 | 4.329 | 4.435 | 4.322 | 4.364 | 28,584,962 | +0.05(+1.14%) |
May 18, 2012 | 4.385 | 4.407 | 4.280 | 4.315 | 23,553,736 | -0.04(-0.97%) |
May 17, 2012 | 4.407 | 4.512 | 4.350 | 4.357 | 31,787,036 | -0.06(-1.28%) |
May 16, 2012 | 4.498 | 4.561 | 4.378 | 4.414 | 27,492,998 | -0.04(-0.95%) |
May 15, 2012 | 4.554 | 4.604 | 4.414 | 4.456 | 50,261,636 | -0.09(-2.01%) |
May 14, 2012 | 4.597 | 4.653 | 4.540 | 4.547 | 31,146,900 | -0.14(-3.00%) |
May 11, 2012 | 4.611 | 4.723 | 4.576 | 4.688 | 19,151,110 | -0.01(-0.15%) |
May 10, 2012 | 4.723 | 4.759 | 4.646 | 4.695 | 30,066,462 | +0.08(+1.68%) |
May 09, 2012 | 4.632 | 4.681 | 4.540 | 4.618 | 47,597,056 | -0.10(-2.09%) |
May 08, 2012 | 4.688 | 4.744 | 4.632 | 4.716 | 32,071,298 | -0.01(-0.15%) |
May 07, 2012 | 4.688 | 4.815 | 4.688 | 4.723 | 34,566,580 | +0.01(+0.15%) |
May 04, 2012 | 4.857 | 4.899 | 4.716 | 4.716 | 46,457,740 | -0.20(-4.01%) |
May 03, 2012 | 4.801 | 4.913 | 4.752 | 4.913 | 48,978,264 | +0.12(+2.50%) |
May 02, 2012 | 4.766 | 4.843 | 4.716 | 4.794 | 20,295,190 | -0.02(-0.44%) |