Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.450 | 6.700 | 6.400 | 6.510 | 16,746 | -0.04(-0.61%) |
Jul 30, 2012 | 6.550 | 6.770 | 6.280 | 6.550 | 12,117 | +0.13(+2.02%) |
Jul 27, 2012 | 6.500 | 6.900 | 6.310 | 6.420 | 13,868 | +0.02(+0.31%) |
Jul 26, 2012 | 6.600 | 6.680 | 6.310 | 6.400 | 8,931 | +0.05(+0.79%) |
Jul 25, 2012 | 6.590 | 6.750 | 6.310 | 6.350 | 19,852 | -0.38(-5.65%) |
Jul 24, 2012 | 6.750 | 6.750 | 6.360 | 6.730 | 5,452 | +0.38(+5.98%) |
Jul 23, 2012 | 6.310 | 6.619 | 6.240 | 6.350 | 38,481 | -0.56(-8.10%) |
Jul 20, 2012 | 7.520 | 7.520 | 6.690 | 6.910 | 7,135 | -0.54(-7.25%) |
Jul 19, 2012 | 6.940 | 7.490 | 6.870 | 7.450 | 42,134 | +0.48(+6.89%) |
Jul 18, 2012 | 6.960 | 7.190 | 6.150 | 6.970 | 78,621 | -0.06(-0.85%) |
Jul 17, 2012 | 7.440 | 7.450 | 6.700 | 7.030 | 25,895 | -0.32(-4.36%) |
Jul 16, 2012 | 7.750 | 7.750 | 7.110 | 7.350 | 24,816 | -0.23(-3.03%) |
Jul 13, 2012 | 7.640 | 8.000 | 7.400 | 7.580 | 75,788 | +0.13(+1.74%) |
Jul 12, 2012 | 6.400 | 7.450 | 6.150 | 7.450 | 112,253 | +1.27(+20.55%) |
Jul 11, 2012 | 6.250 | 6.300 | 6.060 | 6.180 | 19,023 | -0.20(-3.13%) |
Jul 10, 2012 | 6.350 | 6.550 | 6.100 | 6.380 | 38,020 | -0.25(-3.77%) |
Jul 09, 2012 | 6.150 | 6.980 | 5.780 | 6.630 | 186,956 | +0.14(+2.16%) |
Jul 06, 2012 | 4.920 | 6.490 | 4.920 | 6.490 | 244,533 | +1.62(+33.26%) |
Jul 05, 2012 | 4.510 | 6.350 | 4.510 | 4.870 | 315,291 | +0.67(+15.95%) |
Jul 03, 2012 | 4.490 | 4.490 | 4.200 | 4.200 | 4,607 | -0.32(-7.08%) |
Jul 02, 2012 | 4.110 | 4.520 | 4.110 | 4.520 | 731 | +0.37(+8.91%) |
Jun 29, 2012 | 4.390 | 4.520 | 4.020 | 4.150 | 9,445 | -0.08(-1.89%) |
Jun 28, 2012 | 4.390 | 4.390 | 4.230 | 4.230 | 800 | +0.11(+2.72%) |
Jun 27, 2012 | 4.200 | 4.200 | 4.118 | 4.118 | 1,750 | -0.08(-1.95%) |
Jun 26, 2012 | 4.110 | 4.200 | 4.010 | 4.200 | 3,250 | +0.10(+2.44%) |
Jun 25, 2012 | 4.050 | 4.100 | 4.050 | 4.100 | 1,594 | -0.26(-5.96%) |
Jun 22, 2012 | 4.360 | 4.360 | 4.360 | 4.360 | 300 | +0.06(+1.40%) |
Jun 21, 2012 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | +0.00(+0.00%) |
Jun 20, 2012 | 4.300 | 4.300 | 4.220 | 4.300 | 8,627 | +0.07(+1.65%) |
Jun 19, 2012 | 4.300 | 4.340 | 4.230 | 4.230 | 2,617 | -0.12(-2.76%) |
Jun 18, 2012 | 4.310 | 4.500 | 4.100 | 4.350 | 14,094 | +0.09(+2.11%) |
Jun 15, 2012 | 4.170 | 4.370 | 4.150 | 4.260 | 11,867 | +0.09(+2.16%) |
Jun 14, 2012 | 4.470 | 4.470 | 4.170 | 4.170 | 2,080 | -0.07(-1.65%) |
Jun 13, 2012 | 4.400 | 4.420 | 4.220 | 4.240 | 1,785 | -0.09(-2.08%) |
Jun 12, 2012 | 4.500 | 4.500 | 4.330 | 4.330 | 668 | +0.08(+1.88%) |
Jun 11, 2012 | 4.380 | 4.420 | 4.250 | 4.250 | 2,847 | +0.00(+0.00%) |
Jun 08, 2012 | 4.380 | 4.380 | 4.250 | 4.250 | 4,340 | -0.19(-4.28%) |
Jun 07, 2012 | 4.250 | 4.520 | 4.250 | 4.440 | 6,456 | +0.18(+4.23%) |
Jun 06, 2012 | 4.260 | 4.400 | 4.260 | 4.260 | 7,702 | +0.01(+0.24%) |
Jun 05, 2012 | 4.180 | 4.510 | 4.180 | 4.250 | 12,657 | -0.02(-0.47%) |
Jun 04, 2012 | 4.510 | 4.519 | 4.270 | 4.270 | 6,121 | -0.28(-6.15%) |
Jun 01, 2012 | 4.450 | 4.550 | 4.270 | 4.550 | 1,408 | +0.11(+2.48%) |
May 31, 2012 | 4.580 | 4.580 | 4.440 | 4.440 | 10,559 | -0.18(-3.90%) |
May 30, 2012 | 4.780 | 4.780 | 4.500 | 4.620 | 2,300 | -0.08(-1.70%) |
May 29, 2012 | 5.020 | 5.020 | 4.695 | 4.700 | 6,639 | -0.28(-5.62%) |
May 25, 2012 | 4.890 | 5.000 | 4.890 | 4.980 | 3,627 | +0.02(+0.40%) |
May 24, 2012 | 4.970 | 5.016 | 4.890 | 4.960 | 8,515 | +0.00(+0.02%) |
May 23, 2012 | 4.870 | 4.959 | 4.650 | 4.959 | 2,289 | +0.07(+1.41%) |
May 22, 2012 | 4.550 | 4.980 | 4.540 | 4.890 | 9,633 | +0.33(+7.23%) |
May 21, 2012 | 4.560 | 4.560 | 4.560 | 4.560 | 522 | +0.01(+0.22%) |
May 18, 2012 | 4.410 | 4.840 | 4.300 | 4.550 | 33,167 | +0.05(+1.11%) |
May 17, 2012 | 4.980 | 4.980 | 4.380 | 4.500 | 45,879 | -0.48(-9.64%) |
May 16, 2012 | 5.090 | 5.090 | 4.900 | 4.980 | 2,970 | -0.11(-2.16%) |
May 15, 2012 | 5.020 | 5.170 | 4.820 | 5.090 | 13,046 | -0.09(-1.74%) |
May 14, 2012 | 5.010 | 5.180 | 5.000 | 5.180 | 3,322 | +0.12(+2.43%) |
May 11, 2012 | 4.860 | 5.100 | 4.830 | 5.057 | 8,410 | +0.16(+3.21%) |
May 10, 2012 | 4.810 | 4.915 | 4.810 | 4.900 | 2,281 | +0.10(+2.08%) |
May 09, 2012 | 4.895 | 4.895 | 4.640 | 4.800 | 9,668 | -0.19(-3.81%) |
May 08, 2012 | 4.870 | 4.990 | 4.741 | 4.990 | 18,615 | +0.01(+0.20%) |
May 07, 2012 | 4.990 | 4.990 | 4.870 | 4.980 | 7,656 | +0.12(+2.47%) |
May 04, 2012 | 4.800 | 5.110 | 4.800 | 4.860 | 5,733 | +0.06(+1.25%) |
May 03, 2012 | 4.680 | 4.936 | 4.680 | 4.800 | 8,644 | +0.11(+2.35%) |
May 02, 2012 | 4.710 | 4.718 | 4.411 | 4.690 | 19,326 | -0.02(-0.42%) |