Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.120 | 5.160 | 5.090 | 5.160 | 9,433 | +0.16(+3.20%) |
Jul 30, 2012 | 5.060 | 5.100 | 4.990 | 5.000 | 27,287 | -0.12(-2.34%) |
Jul 27, 2012 | 4.821 | 5.120 | 4.821 | 5.120 | 24,110 | +0.24(+4.92%) |
Jul 26, 2012 | 4.840 | 4.940 | 4.820 | 4.880 | 165,616 | -0.03(-0.61%) |
Jul 25, 2012 | 4.880 | 4.910 | 4.760 | 4.910 | 29,858 | +0.11(+2.29%) |
Jul 24, 2012 | 4.850 | 4.850 | 4.700 | 4.800 | 45,833 | -0.18(-3.61%) |
Jul 23, 2012 | 4.830 | 4.980 | 4.820 | 4.980 | 17,799 | -0.12(-2.35%) |
Jul 20, 2012 | 5.030 | 5.100 | 4.990 | 5.100 | 15,458 | -0.09(-1.73%) |
Jul 19, 2012 | 5.120 | 5.220 | 5.120 | 5.190 | 112,629 | +0.20(+4.01%) |
Jul 18, 2012 | 5.000 | 5.090 | 4.980 | 4.990 | 9,902 | +0.04(+0.81%) |
Jul 17, 2012 | 4.920 | 5.000 | 4.880 | 4.950 | 22,249 | -0.05(-1.00%) |
Jul 16, 2012 | 4.870 | 5.060 | 4.870 | 5.000 | 120,068 | +0.15(+3.07%) |
Jul 14, 2012 | 4.860 | 4.920 | 4.800 | 4.851 | 32,672 | +0.00(+0.00%) |
Jul 13, 2012 | 4.860 | 4.920 | 4.800 | 4.851 | 32,672 | +0.04(+0.85%) |
Jul 12, 2012 | 4.730 | 4.810 | 4.680 | 4.810 | 29,482 | +0.04(+0.84%) |
Jul 11, 2012 | 4.820 | 4.870 | 4.770 | 4.770 | 8,927 | -0.01(-0.21%) |
Jul 10, 2012 | 4.869 | 4.890 | 4.780 | 4.780 | 12,825 | +0.00(+0.00%) |
Jul 09, 2012 | 4.790 | 4.820 | 4.760 | 4.780 | 32,469 | -0.13(-2.65%) |
Jul 06, 2012 | 4.920 | 4.930 | 4.860 | 4.910 | 44,198 | -0.16(-3.16%) |
Jul 05, 2012 | 5.100 | 5.130 | 4.988 | 5.070 | 45,084 | -0.11(-2.05%) |
Jul 03, 2012 | 5.160 | 5.250 | 5.160 | 5.176 | 13,760 | +0.13(+2.50%) |
Jul 02, 2012 | 5.010 | 5.060 | 4.980 | 5.050 | 41,026 | +0.10(+2.02%) |
Jun 30, 2012 | 4.960 | 5.010 | 4.880 | 4.950 | 8,987 | +0.00(+0.00%) |
Jun 29, 2012 | 4.960 | 5.010 | 4.880 | 4.950 | 8,987 | +0.25(+5.32%) |
Jun 28, 2012 | 4.660 | 4.740 | 4.640 | 4.700 | 85,004 | -0.10(-2.08%) |
Jun 27, 2012 | 4.730 | 4.870 | 4.730 | 4.800 | 24,089 | +0.05(+1.05%) |
Jun 26, 2012 | 4.620 | 4.780 | 4.620 | 4.750 | 323,513 | -0.09(-1.86%) |
Jun 25, 2012 | 4.850 | 4.850 | 4.780 | 4.840 | 37,244 | -0.13(-2.62%) |
Jun 22, 2012 | 4.980 | 4.980 | 4.900 | 4.970 | 14,351 | +0.05(+1.02%) |
Jun 21, 2012 | 5.130 | 5.130 | 4.920 | 4.920 | 22,046 | -0.25(-4.84%) |
Jun 20, 2012 | 5.250 | 5.250 | 5.150 | 5.170 | 23,248 | +0.01(+0.19%) |
Jun 19, 2012 | 5.154 | 5.200 | 5.133 | 5.160 | 19,976 | +0.08(+1.57%) |
Jun 18, 2012 | 5.100 | 5.100 | 5.030 | 5.080 | 9,239 | +0.01(+0.20%) |
Jun 15, 2012 | 5.010 | 5.070 | 4.990 | 5.070 | 68,233 | -0.03(-0.59%) |
Jun 14, 2012 | 5.030 | 5.110 | 5.010 | 5.100 | 18,656 | +0.02(+0.39%) |
Jun 13, 2012 | 5.070 | 5.140 | 5.030 | 5.080 | 23,265 | -0.06(-1.17%) |
Jun 12, 2012 | 5.070 | 5.250 | 5.020 | 5.140 | 35,639 | +0.03(+0.59%) |
Jun 11, 2012 | 5.220 | 5.220 | 5.110 | 5.110 | 10,942 | +0.09(+1.79%) |
Jun 08, 2012 | 4.980 | 5.040 | 4.960 | 5.020 | 68,435 | -0.06(-1.18%) |
Jun 07, 2012 | 5.190 | 5.190 | 5.080 | 5.080 | 75,906 | +0.01(+0.20%) |
Jun 06, 2012 | 4.910 | 5.080 | 4.910 | 5.070 | 24,714 | +0.13(+2.63%) |
Jun 05, 2012 | 4.860 | 4.940 | 4.825 | 4.940 | 79,488 | +0.06(+1.23%) |
Jun 04, 2012 | 4.860 | 4.910 | 4.830 | 4.880 | 15,530 | -0.03(-0.61%) |
Jun 01, 2012 | 4.900 | 4.980 | 4.880 | 4.910 | 59,147 | -0.16(-3.16%) |
May 31, 2012 | 5.030 | 5.120 | 5.010 | 5.070 | 40,325 | -0.02(-0.39%) |
May 30, 2012 | 5.120 | 5.120 | 5.070 | 5.090 | 22,280 | -0.06(-1.17%) |
May 29, 2012 | 5.240 | 5.250 | 5.140 | 5.150 | 15,862 | +0.19(+3.83%) |
May 25, 2012 | 4.950 | 5.020 | 4.950 | 4.960 | 17,433 | +0.04(+0.81%) |
May 24, 2012 | 4.930 | 5.000 | 4.880 | 4.920 | 37,535 | -0.12(-2.38%) |
May 23, 2012 | 5.020 | 5.070 | 4.940 | 5.040 | 100,504 | -0.04(-0.79%) |
May 22, 2012 | 5.210 | 5.210 | 5.080 | 5.080 | 89,342 | -0.05(-0.97%) |
May 21, 2012 | 5.080 | 5.150 | 5.080 | 5.130 | 33,382 | +0.13(+2.60%) |
May 18, 2012 | 5.090 | 5.090 | 4.990 | 5.000 | 74,008 | -0.10(-1.96%) |
May 17, 2012 | 5.180 | 5.190 | 5.100 | 5.100 | 46,971 | -0.17(-3.23%) |
May 16, 2012 | 5.260 | 5.290 | 5.258 | 5.270 | 22,553 | -0.09(-1.68%) |
May 15, 2012 | 5.380 | 5.410 | 5.310 | 5.360 | 22,816 | -0.11(-2.01%) |
May 14, 2012 | 5.490 | 5.490 | 5.450 | 5.470 | 17,528 | -0.11(-1.97%) |
May 11, 2012 | 5.604 | 5.630 | 5.540 | 5.580 | 25,666 | -0.01(-0.18%) |
May 10, 2012 | 5.640 | 5.670 | 5.590 | 5.590 | 56,211 | -0.13(-2.27%) |
May 09, 2012 | 5.608 | 5.750 | 5.608 | 5.720 | 25,867 | -0.24(-4.03%) |
May 08, 2012 | 5.850 | 5.960 | 5.740 | 5.960 | 100,726 | +0.03(+0.51%) |
May 07, 2012 | 5.820 | 5.980 | 5.820 | 5.930 | 23,766 | +0.04(+0.68%) |
May 04, 2012 | 5.950 | 5.950 | 5.860 | 5.890 | 37,120 | -0.26(-4.23%) |
May 03, 2012 | 6.170 | 6.170 | 6.100 | 6.150 | 13,387 | +0.15(+2.50%) |
May 02, 2012 | 6.000 | 6.040 | 5.940 | 6.000 | 16,350 | -0.10(-1.64%) |