Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.750 | 4.760 | 4.680 | 4.710 | 12,118 | -0.21(-4.27%) |
Jul 30, 2012 | 4.700 | 4.920 | 4.680 | 4.920 | 14,504 | +0.22(+4.68%) |
Jul 27, 2012 | 4.740 | 4.810 | 4.670 | 4.700 | 25,277 | +0.00(+0.00%) |
Jul 26, 2012 | 4.610 | 4.700 | 4.610 | 4.700 | 21,902 | +0.13(+2.84%) |
Jul 25, 2012 | 4.610 | 4.660 | 4.430 | 4.570 | 32,843 | +0.00(+0.00%) |
Jul 24, 2012 | 4.530 | 4.650 | 4.520 | 4.570 | 24,597 | +0.01(+0.22%) |
Jul 23, 2012 | 4.530 | 4.630 | 4.510 | 4.560 | 9,154 | -0.03(-0.65%) |
Jul 20, 2012 | 4.640 | 4.690 | 4.520 | 4.590 | 28,746 | -0.04(-0.86%) |
Jul 19, 2012 | 4.700 | 4.720 | 4.620 | 4.630 | 20,951 | -0.04(-0.86%) |
Jul 18, 2012 | 4.640 | 4.700 | 4.640 | 4.670 | 13,600 | +0.06(+1.30%) |
Jul 17, 2012 | 4.590 | 4.730 | 4.580 | 4.610 | 26,248 | +0.03(+0.66%) |
Jul 16, 2012 | 4.580 | 4.650 | 4.560 | 4.580 | 15,911 | -0.02(-0.43%) |
Jul 13, 2012 | 4.580 | 4.635 | 4.580 | 4.600 | 7,313 | +0.04(+0.88%) |
Jul 12, 2012 | 4.640 | 4.650 | 4.560 | 4.560 | 20,572 | -0.10(-2.15%) |
Jul 11, 2012 | 4.700 | 4.840 | 4.650 | 4.660 | 16,500 | -0.06(-1.27%) |
Jul 10, 2012 | 4.720 | 4.750 | 4.700 | 4.720 | 13,300 | +0.00(+0.00%) |
Jul 09, 2012 | 4.800 | 4.890 | 4.700 | 4.720 | 55,134 | -0.08(-1.67%) |
Jul 06, 2012 | 4.860 | 4.920 | 4.610 | 4.800 | 90,838 | -0.08(-1.64%) |
Jul 05, 2012 | 4.960 | 4.970 | 4.850 | 4.880 | 21,602 | -0.16(-3.17%) |
Jul 03, 2012 | 5.200 | 5.200 | 4.950 | 5.040 | 10,022 | -0.13(-2.51%) |
Jul 02, 2012 | 5.030 | 5.285 | 4.990 | 5.170 | 4,908 | +0.18(+3.61%) |
Jun 29, 2012 | 5.430 | 5.430 | 4.890 | 4.990 | 63,011 | -0.32(-6.03%) |
Jun 28, 2012 | 5.290 | 5.330 | 5.250 | 5.310 | 18,900 | -0.02(-0.38%) |
Jun 27, 2012 | 5.220 | 5.360 | 5.220 | 5.330 | 11,560 | +0.09(+1.72%) |
Jun 26, 2012 | 5.320 | 5.370 | 5.210 | 5.240 | 7,800 | -0.07(-1.32%) |
Jun 25, 2012 | 5.300 | 5.350 | 5.300 | 5.310 | 7,819 | -0.03(-0.56%) |
Jun 22, 2012 | 5.280 | 5.350 | 5.270 | 5.340 | 4,200 | +0.03(+0.56%) |
Jun 21, 2012 | 5.360 | 5.370 | 5.220 | 5.310 | 91,411 | -0.11(-2.03%) |
Jun 20, 2012 | 5.230 | 5.440 | 5.230 | 5.420 | 10,298 | +0.13(+2.46%) |
Jun 19, 2012 | 5.320 | 5.350 | 5.210 | 5.290 | 21,237 | +0.02(+0.38%) |
Jun 18, 2012 | 5.450 | 5.580 | 5.175 | 5.270 | 28,075 | -0.23(-4.18%) |
Jun 15, 2012 | 5.570 | 5.570 | 5.400 | 5.500 | 6,737 | -0.04(-0.72%) |
Jun 14, 2012 | 5.610 | 5.630 | 5.480 | 5.540 | 57,700 | -0.06(-1.07%) |
Jun 13, 2012 | 5.592 | 5.620 | 5.530 | 5.600 | 78,669 | -0.03(-0.53%) |
Jun 12, 2012 | 5.600 | 5.680 | 5.550 | 5.630 | 27,124 | +0.09(+1.62%) |
Jun 11, 2012 | 5.650 | 5.680 | 5.500 | 5.540 | 65,776 | -0.02(-0.36%) |
Jun 08, 2012 | 5.530 | 5.640 | 5.500 | 5.560 | 17,173 | -0.01(-0.18%) |
Jun 07, 2012 | 5.750 | 5.760 | 5.500 | 5.570 | 58,087 | -0.12(-2.11%) |
Jun 06, 2012 | 5.510 | 5.730 | 5.510 | 5.690 | 103,879 | +0.22(+4.02%) |
Jun 05, 2012 | 5.530 | 5.630 | 5.470 | 5.470 | 31,459 | -0.09(-1.62%) |
Jun 04, 2012 | 5.400 | 5.560 | 5.280 | 5.560 | 96,353 | +0.11(+2.02%) |
Jun 01, 2012 | 5.920 | 6.300 | 5.070 | 5.450 | 86,705 | -0.68(-11.09%) |
May 31, 2012 | 6.010 | 6.270 | 6.000 | 6.130 | 11,640 | -0.08(-1.29%) |
May 30, 2012 | 6.170 | 6.290 | 6.140 | 6.210 | 4,105 | -0.15(-2.36%) |
May 29, 2012 | 6.180 | 6.830 | 6.180 | 6.360 | 26,690 | +0.27(+4.43%) |
May 25, 2012 | 5.910 | 6.200 | 5.910 | 6.090 | 22,915 | +0.10(+1.67%) |
May 24, 2012 | 6.030 | 6.050 | 5.930 | 5.990 | 15,813 | -0.10(-1.64%) |
May 23, 2012 | 6.200 | 6.200 | 6.060 | 6.090 | 31,801 | -0.17(-2.72%) |
May 22, 2012 | 5.940 | 6.350 | 5.940 | 6.260 | 27,898 | +0.32(+5.39%) |
May 21, 2012 | 6.100 | 6.120 | 5.910 | 5.940 | 33,660 | -0.39(-6.16%) |
May 18, 2012 | 6.460 | 6.460 | 6.250 | 6.330 | 10,410 | -0.09(-1.40%) |
May 17, 2012 | 6.620 | 6.620 | 6.300 | 6.420 | 21,683 | -0.23(-3.46%) |
May 16, 2012 | 6.660 | 6.760 | 6.650 | 6.650 | 2,400 | -0.03(-0.45%) |
May 15, 2012 | 6.770 | 6.780 | 6.670 | 6.680 | 33,598 | -0.03(-0.45%) |
May 14, 2012 | 6.731 | 6.780 | 6.710 | 6.710 | 8,195 | -0.12(-1.76%) |
May 11, 2012 | 6.790 | 6.840 | 6.760 | 6.830 | 8,537 | -0.04(-0.58%) |
May 10, 2012 | 6.850 | 6.880 | 6.780 | 6.870 | 6,864 | +0.12(+1.78%) |
May 09, 2012 | 6.850 | 7.110 | 6.750 | 6.750 | 12,177 | -0.17(-2.46%) |
May 08, 2012 | 6.800 | 6.940 | 6.780 | 6.920 | 16,706 | +0.06(+0.87%) |
May 07, 2012 | 6.990 | 7.038 | 6.830 | 6.860 | 9,000 | -0.14(-2.00%) |
May 04, 2012 | 7.180 | 7.190 | 6.960 | 7.000 | 12,300 | -0.26(-3.58%) |
May 03, 2012 | 7.390 | 7.390 | 7.140 | 7.260 | 10,000 | -0.23(-3.07%) |
May 02, 2012 | 7.250 | 7.510 | 7.210 | 7.490 | 12,131 | +0.19(+2.60%) |