Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.928 | 4.982 | 4.794 | 4.802 | 13,452,870 | -0.12(-2.44%) |
Jul 30, 2012 | 5.064 | 5.084 | 4.870 | 4.922 | 15,505,465 | -0.16(-3.22%) |
Jul 27, 2012 | 5.036 | 5.148 | 4.994 | 5.086 | 12,006,945 | +0.08(+1.52%) |
Jul 26, 2012 | 5.002 | 5.346 | 4.902 | 5.010 | 31,660,514 | +0.53(+11.88%) |
Jul 25, 2012 | 4.520 | 4.560 | 4.433 | 4.478 | 14,212,670 | +0.03(+0.67%) |
Jul 24, 2012 | 4.552 | 4.610 | 4.394 | 4.448 | 7,804,380 | -0.12(-2.54%) |
Jul 23, 2012 | 4.610 | 4.622 | 4.470 | 4.564 | 8,602,025 | -0.13(-2.77%) |
Jul 20, 2012 | 4.824 | 4.852 | 4.643 | 4.694 | 6,563,875 | -0.11(-2.37%) |
Jul 19, 2012 | 4.720 | 4.840 | 4.692 | 4.808 | 16,356,940 | +0.11(+2.39%) |
Jul 18, 2012 | 4.300 | 4.722 | 4.280 | 4.696 | 20,120,850 | +0.44(+10.44%) |
Jul 17, 2012 | 4.290 | 4.344 | 4.204 | 4.252 | 8,227,890 | -0.00(-0.09%) |
Jul 16, 2012 | 4.300 | 4.326 | 4.234 | 4.256 | 5,944,310 | -0.05(-1.25%) |
Jul 13, 2012 | 4.182 | 4.342 | 4.174 | 4.310 | 5,950,765 | +0.12(+2.96%) |
Jul 12, 2012 | 4.154 | 4.248 | 4.070 | 4.186 | 10,401,445 | -0.02(-0.57%) |
Jul 11, 2012 | 4.148 | 4.242 | 4.130 | 4.210 | 12,459,695 | -0.04(-0.85%) |
Jul 10, 2012 | 4.294 | 4.370 | 4.190 | 4.246 | 13,806,810 | +0.01(+0.19%) |
Jul 09, 2012 | 4.362 | 4.406 | 4.232 | 4.238 | 10,974,005 | -0.12(-2.80%) |
Jul 06, 2012 | 4.764 | 4.764 | 4.342 | 4.360 | 15,505,145 | -0.47(-9.66%) |
Jul 05, 2012 | 4.820 | 4.868 | 4.796 | 4.826 | 6,253,650 | -0.01(-0.29%) |
Jul 03, 2012 | 4.734 | 4.850 | 4.682 | 4.840 | 3,447,845 | +0.12(+2.50%) |
Jul 02, 2012 | 4.680 | 4.741 | 4.596 | 4.722 | 6,336,255 | +0.08(+1.68%) |
Jun 29, 2012 | 4.474 | 4.660 | 4.474 | 4.644 | 9,846,635 | +0.25(+5.59%) |
Jun 28, 2012 | 4.470 | 4.520 | 4.330 | 4.398 | 6,857,680 | -0.14(-3.04%) |
Jun 27, 2012 | 4.416 | 4.556 | 4.396 | 4.536 | 6,072,070 | +0.14(+3.09%) |
Jun 26, 2012 | 4.390 | 4.462 | 4.370 | 4.400 | 4,561,150 | +0.02(+0.36%) |
Jun 25, 2012 | 4.426 | 4.490 | 4.356 | 4.384 | 4,451,500 | -0.13(-2.88%) |
Jun 22, 2012 | 4.402 | 4.520 | 4.394 | 4.514 | 9,624,785 | +0.13(+2.87%) |
Jun 21, 2012 | 4.514 | 4.548 | 4.366 | 4.388 | 7,154,920 | -0.14(-3.09%) |
Jun 20, 2012 | 4.504 | 4.571 | 4.458 | 4.528 | 5,146,730 | +0.03(+0.76%) |
Jun 19, 2012 | 4.464 | 4.654 | 4.444 | 4.494 | 13,322,490 | +0.06(+1.26%) |
Jun 18, 2012 | 4.394 | 4.458 | 4.306 | 4.438 | 8,278,940 | +0.01(+0.27%) |
Jun 15, 2012 | 4.230 | 4.434 | 4.208 | 4.426 | 11,701,330 | +0.19(+4.49%) |
Jun 14, 2012 | 4.212 | 4.264 | 4.152 | 4.236 | 8,163,440 | -0.00(-0.05%) |
Jun 13, 2012 | 4.346 | 4.358 | 4.224 | 4.238 | 10,745,520 | +0.06(+1.48%) |
Jun 12, 2012 | 4.210 | 4.228 | 4.064 | 4.176 | 18,359,540 | -0.02(-0.43%) |
Jun 11, 2012 | 4.390 | 4.442 | 4.184 | 4.194 | 5,497,845 | -0.18(-4.03%) |
Jun 08, 2012 | 4.298 | 4.390 | 4.270 | 4.370 | 6,326,160 | +0.05(+1.06%) |
Jun 07, 2012 | 4.388 | 4.400 | 4.280 | 4.324 | 11,728,945 | -0.00(-0.12%) |
Jun 06, 2012 | 4.210 | 4.366 | 4.192 | 4.329 | 13,416,360 | +0.17(+4.21%) |
Jun 05, 2012 | 4.064 | 4.166 | 4.064 | 4.154 | 13,191,110 | +0.06(+1.37%) |
Jun 04, 2012 | 4.098 | 4.130 | 3.988 | 4.098 | 10,805,385 | +0.02(+0.39%) |
Jun 01, 2012 | 4.156 | 4.162 | 4.072 | 4.082 | 10,805,985 | -0.17(-3.95%) |
May 31, 2012 | 4.326 | 4.326 | 4.174 | 4.250 | 23,235,700 | -0.06(-1.44%) |
May 30, 2012 | 4.310 | 4.366 | 4.242 | 4.312 | 8,981,655 | -0.05(-1.15%) |
May 29, 2012 | 4.444 | 4.508 | 4.288 | 4.362 | 9,869,365 | -0.01(-0.14%) |
May 25, 2012 | 4.270 | 4.398 | 4.212 | 4.368 | 14,463,965 | +0.08(+1.91%) |
May 24, 2012 | 4.644 | 4.646 | 4.246 | 4.286 | 23,305,660 | -0.35(-7.51%) |
May 23, 2012 | 4.600 | 4.652 | 4.462 | 4.634 | 8,376,370 | -0.02(-0.39%) |
May 22, 2012 | 4.614 | 4.722 | 4.572 | 4.652 | 10,241,965 | +0.04(+0.87%) |
May 21, 2012 | 4.488 | 4.618 | 4.328 | 4.612 | 14,188,520 | +0.12(+2.76%) |
May 18, 2012 | 4.658 | 4.714 | 4.463 | 4.488 | 12,957,215 | -0.17(-3.65%) |
May 17, 2012 | 4.830 | 4.846 | 4.650 | 4.658 | 10,704,570 | -0.19(-3.88%) |
May 16, 2012 | 4.860 | 4.900 | 4.808 | 4.846 | 9,672,465 | +0.04(+0.87%) |
May 15, 2012 | 4.762 | 4.860 | 4.756 | 4.804 | 10,393,625 | +0.05(+1.05%) |
May 14, 2012 | 4.746 | 4.842 | 4.712 | 4.754 | 8,074,105 | -0.08(-1.74%) |
May 11, 2012 | 4.744 | 4.868 | 4.728 | 4.838 | 12,831,825 | +0.05(+1.04%) |
May 10, 2012 | 4.950 | 4.986 | 4.708 | 4.788 | 18,340,730 | -0.15(-3.08%) |
May 09, 2012 | 4.902 | 4.994 | 4.852 | 4.940 | 8,804,840 | -0.04(-0.88%) |
May 08, 2012 | 5.034 | 5.066 | 4.824 | 4.984 | 16,690,810 | -0.06(-1.15%) |
May 07, 2012 | 5.034 | 5.089 | 4.980 | 5.042 | 8,742,030 | -0.02(-0.36%) |
May 04, 2012 | 5.166 | 5.166 | 4.984 | 5.060 | 10,236,025 | -0.15(-2.84%) |
May 03, 2012 | 5.258 | 5.278 | 5.102 | 5.208 | 9,148,610 | -0.06(-1.21%) |
May 02, 2012 | 5.224 | 5.341 | 5.198 | 5.272 | 8,049,410 | -0.01(-0.19%) |