Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.380 | 4.450 | 4.110 | 4.140 | 149,128 | -0.21(-4.83%) |
Jul 30, 2012 | 4.160 | 4.410 | 4.160 | 4.350 | 149,000 | +0.15(+3.57%) |
Jul 27, 2012 | 4.170 | 4.260 | 4.070 | 4.200 | 200,815 | +0.07(+1.69%) |
Jul 26, 2012 | 4.150 | 4.190 | 4.000 | 4.130 | 194,019 | +0.01(+0.24%) |
Jul 25, 2012 | 4.020 | 4.150 | 3.960 | 4.120 | 142,546 | +0.20(+5.10%) |
Jul 24, 2012 | 4.040 | 4.070 | 3.870 | 3.920 | 181,746 | -0.08(-2.00%) |
Jul 23, 2012 | 3.970 | 4.040 | 3.920 | 4.000 | 90,633 | -0.02(-0.50%) |
Jul 20, 2012 | 3.990 | 4.040 | 3.990 | 4.020 | 65,476 | +0.01(+0.25%) |
Jul 19, 2012 | 3.990 | 4.100 | 3.990 | 4.010 | 168,114 | +0.04(+1.01%) |
Jul 18, 2012 | 4.050 | 4.060 | 3.940 | 3.970 | 257,397 | -0.12(-2.93%) |
Jul 17, 2012 | 4.260 | 4.260 | 4.030 | 4.090 | 270,757 | -0.12(-2.85%) |
Jul 16, 2012 | 4.190 | 4.290 | 4.170 | 4.210 | 128,190 | +0.01(+0.24%) |
Jul 13, 2012 | 4.240 | 4.330 | 4.130 | 4.200 | 228,624 | +0.01(+0.24%) |
Jul 12, 2012 | 4.260 | 4.290 | 4.080 | 4.190 | 374,361 | -0.11(-2.56%) |
Jul 11, 2012 | 4.220 | 4.320 | 4.150 | 4.300 | 207,246 | +0.11(+2.63%) |
Jul 10, 2012 | 4.490 | 4.590 | 4.160 | 4.190 | 234,371 | -0.27(-6.05%) |
Jul 09, 2012 | 4.460 | 4.529 | 4.430 | 4.460 | 77,394 | -0.01(-0.22%) |
Jul 06, 2012 | 4.550 | 4.600 | 4.260 | 4.470 | 295,347 | -0.17(-3.66%) |
Jul 05, 2012 | 4.720 | 4.790 | 4.610 | 4.640 | 173,752 | -0.13(-2.73%) |
Jul 03, 2012 | 4.670 | 4.790 | 4.570 | 4.770 | 161,006 | +0.26(+5.76%) |
Jul 02, 2012 | 4.380 | 4.530 | 4.300 | 4.510 | 111,626 | +0.10(+2.27%) |
Jun 29, 2012 | 4.430 | 4.490 | 4.310 | 4.410 | 336,161 | +0.28(+6.78%) |
Jun 28, 2012 | 4.260 | 4.300 | 4.100 | 4.130 | 407,744 | -0.18(-4.18%) |
Jun 27, 2012 | 4.360 | 4.410 | 4.280 | 4.310 | 315,159 | -0.07(-1.60%) |
Jun 26, 2012 | 4.510 | 4.540 | 4.360 | 4.380 | 244,469 | -0.18(-3.95%) |
Jun 25, 2012 | 4.540 | 4.590 | 4.440 | 4.560 | 212,564 | +0.04(+0.88%) |
Jun 22, 2012 | 4.570 | 4.690 | 4.470 | 4.520 | 245,251 | -0.06(-1.31%) |
Jun 21, 2012 | 4.880 | 4.900 | 4.550 | 4.580 | 379,628 | -0.40(-8.03%) |
Jun 20, 2012 | 4.850 | 5.170 | 4.770 | 4.980 | 208,143 | +0.10(+2.05%) |
Jun 19, 2012 | 4.980 | 5.020 | 4.860 | 4.880 | 202,347 | -0.09(-1.81%) |
Jun 18, 2012 | 4.820 | 5.040 | 4.800 | 4.970 | 192,507 | +0.07(+1.43%) |
Jun 15, 2012 | 4.980 | 4.980 | 4.800 | 4.900 | 260,475 | +0.02(+0.41%) |
Jun 14, 2012 | 5.060 | 5.090 | 4.880 | 4.880 | 277,380 | -0.14(-2.79%) |
Jun 13, 2012 | 5.190 | 5.310 | 4.920 | 5.020 | 219,193 | -0.13(-2.52%) |
Jun 12, 2012 | 4.990 | 5.210 | 4.950 | 5.150 | 211,141 | +0.23(+4.67%) |
Jun 11, 2012 | 5.130 | 5.180 | 4.880 | 4.920 | 146,343 | -0.12(-2.38%) |
Jun 08, 2012 | 4.810 | 5.080 | 4.790 | 5.040 | 197,722 | +0.11(+2.23%) |
Jun 07, 2012 | 5.220 | 5.220 | 4.900 | 4.930 | 177,343 | -0.23(-4.46%) |
Jun 06, 2012 | 5.470 | 5.579 | 5.120 | 5.160 | 364,291 | -0.14(-2.64%) |
Jun 05, 2012 | 5.100 | 5.340 | 5.050 | 5.300 | 228,456 | +0.17(+3.31%) |
Jun 04, 2012 | 5.130 | 5.220 | 4.920 | 5.130 | 208,566 | +0.02(+0.39%) |
Jun 01, 2012 | 4.720 | 5.285 | 4.720 | 5.110 | 666,435 | +0.51(+11.09%) |
May 31, 2012 | 4.910 | 4.990 | 4.470 | 4.600 | 386,737 | -0.28(-5.74%) |
May 30, 2012 | 4.770 | 4.970 | 4.661 | 4.880 | 170,077 | -0.05(-1.01%) |
May 29, 2012 | 5.220 | 5.220 | 4.860 | 4.930 | 183,271 | -0.23(-4.46%) |
May 25, 2012 | 5.060 | 5.190 | 5.000 | 5.160 | 175,719 | +0.10(+1.98%) |
May 24, 2012 | 5.090 | 5.190 | 4.910 | 5.060 | 417,958 | +0.04(+0.80%) |
May 23, 2012 | 4.730 | 5.030 | 4.660 | 5.020 | 367,854 | +0.22(+4.58%) |
May 22, 2012 | 4.890 | 4.920 | 4.740 | 4.800 | 403,849 | -0.06(-1.23%) |
May 21, 2012 | 4.770 | 4.920 | 4.750 | 4.860 | 239,105 | +0.15(+3.18%) |
May 18, 2012 | 4.680 | 4.940 | 4.560 | 4.710 | 532,413 | +0.15(+3.29%) |
May 17, 2012 | 4.400 | 4.740 | 4.270 | 4.560 | 849,550 | +0.24(+5.56%) |
May 16, 2012 | 4.530 | 4.610 | 4.230 | 4.320 | 701,810 | -0.25(-5.47%) |
May 15, 2012 | 5.070 | 5.120 | 4.480 | 4.570 | 857,325 | -0.46(-9.15%) |
May 14, 2012 | 5.300 | 5.320 | 4.970 | 5.030 | 477,197 | -0.35(-6.51%) |
May 11, 2012 | 5.420 | 5.580 | 5.330 | 5.380 | 247,316 | -0.13(-2.36%) |
May 10, 2012 | 5.580 | 5.660 | 5.470 | 5.510 | 209,673 | +0.05(+0.92%) |
May 09, 2012 | 5.450 | 5.670 | 5.300 | 5.460 | 745,577 | -0.11(-1.97%) |
May 08, 2012 | 5.730 | 5.770 | 5.520 | 5.570 | 585,967 | -0.31(-5.27%) |
May 07, 2012 | 6.060 | 6.090 | 5.880 | 5.880 | 291,919 | -0.16(-2.65%) |
May 04, 2012 | 5.990 | 6.130 | 5.960 | 6.040 | 168,768 | +0.02(+0.33%) |
May 03, 2012 | 6.130 | 6.150 | 5.900 | 6.020 | 299,859 | -0.18(-2.90%) |
May 02, 2012 | 6.410 | 6.410 | 6.150 | 6.200 | 225,365 | -0.29(-4.47%) |