Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.201 | 5.201 | 5.006 | 5.015 | 131,384 | -0.20(-3.90%) |
Jul 30, 2012 | 5.307 | 5.307 | 5.148 | 5.219 | 107,192 | -0.08(-1.50%) |
Jul 27, 2012 | 5.024 | 5.307 | 4.989 | 5.298 | 182,729 | +0.29(+5.83%) |
Jul 26, 2012 | 4.997 | 5.033 | 4.900 | 5.006 | 90,846 | +0.12(+2.54%) |
Jul 25, 2012 | 4.847 | 4.953 | 4.741 | 4.882 | 88,373 | +0.06(+1.28%) |
Jul 24, 2012 | 4.989 | 5.006 | 4.767 | 4.821 | 182,215 | -0.12(-2.50%) |
Jul 23, 2012 | 4.971 | 5.095 | 4.936 | 4.944 | 160,497 | -0.16(-3.12%) |
Jul 20, 2012 | 5.201 | 5.201 | 5.042 | 5.104 | 185,713 | -0.14(-2.70%) |
Jul 19, 2012 | 5.272 | 5.316 | 5.176 | 5.245 | 93,571 | -0.01(-0.17%) |
Jul 18, 2012 | 5.280 | 5.316 | 5.201 | 5.254 | 161,698 | -0.05(-1.00%) |
Jul 17, 2012 | 5.157 | 5.334 | 5.121 | 5.307 | 162,048 | +0.22(+4.35%) |
Jul 16, 2012 | 5.236 | 5.245 | 5.086 | 5.086 | 132,509 | -0.19(-3.52%) |
Jul 13, 2012 | 5.086 | 5.316 | 5.086 | 5.272 | 191,630 | +0.19(+3.65%) |
Jul 12, 2012 | 5.033 | 5.104 | 4.882 | 5.086 | 156,561 | +0.01(+0.17%) |
Jul 11, 2012 | 5.086 | 5.219 | 5.015 | 5.077 | 197,564 | -0.01(-0.17%) |
Jul 10, 2012 | 5.210 | 5.236 | 5.006 | 5.086 | 193,346 | -0.06(-1.20%) |
Jul 09, 2012 | 5.166 | 5.263 | 5.086 | 5.148 | 293,451 | -0.04(-0.68%) |
Jul 06, 2012 | 5.219 | 5.325 | 5.121 | 5.183 | 206,523 | -0.12(-2.33%) |
Jul 05, 2012 | 5.334 | 5.422 | 5.280 | 5.307 | 305,491 | -0.02(-0.33%) |
Jul 03, 2012 | 5.360 | 5.387 | 5.245 | 5.325 | 416,067 | -0.02(-0.33%) |
Jul 02, 2012 | 5.166 | 5.342 | 5.078 | 5.342 | 338,895 | +0.18(+3.42%) |
Jun 29, 2012 | 4.980 | 5.219 | 4.900 | 5.166 | 286,068 | +0.30(+6.18%) |
Jun 28, 2012 | 4.865 | 4.918 | 4.723 | 4.865 | 147,215 | -0.07(-1.43%) |
Jun 27, 2012 | 4.829 | 4.953 | 4.759 | 4.936 | 181,263 | +0.13(+2.76%) |
Jun 26, 2012 | 4.900 | 4.918 | 4.759 | 4.803 | 176,320 | -0.11(-2.16%) |
Jun 25, 2012 | 5.024 | 5.112 | 4.874 | 4.909 | 188,124 | -0.26(-4.97%) |
Jun 22, 2012 | 5.006 | 5.192 | 4.874 | 5.166 | 663,992 | +0.19(+3.73%) |
Jun 21, 2012 | 4.555 | 5.307 | 4.431 | 4.980 | 1,468,775 | +0.79(+18.78%) |
Jun 20, 2012 | 4.254 | 4.272 | 4.157 | 4.193 | 85,186 | -0.08(-1.86%) |
Jun 19, 2012 | 4.051 | 4.299 | 4.024 | 4.272 | 176,702 | +0.23(+5.69%) |
Jun 18, 2012 | 4.219 | 4.237 | 4.024 | 4.042 | 200,497 | -0.19(-4.59%) |
Jun 15, 2012 | 4.131 | 4.290 | 4.069 | 4.237 | 337,768 | +0.10(+2.35%) |
Jun 14, 2012 | 3.989 | 4.167 | 3.954 | 4.139 | 175,333 | +0.14(+3.54%) |
Jun 13, 2012 | 4.104 | 4.166 | 3.971 | 3.998 | 138,328 | -0.11(-2.80%) |
Jun 12, 2012 | 4.060 | 4.122 | 3.980 | 4.113 | 146,400 | +0.10(+2.42%) |
Jun 11, 2012 | 4.281 | 4.281 | 4.016 | 4.016 | 238,039 | -0.19(-4.62%) |
Jun 08, 2012 | 4.069 | 4.219 | 4.024 | 4.210 | 126,349 | +0.14(+3.48%) |
Jun 07, 2012 | 4.175 | 4.184 | 4.024 | 4.069 | 204,441 | -0.03(-0.65%) |
Jun 06, 2012 | 4.060 | 4.104 | 3.971 | 4.095 | 387,973 | +0.09(+2.21%) |
Jun 05, 2012 | 4.078 | 4.148 | 3.998 | 4.007 | 198,817 | -0.11(-2.79%) |
Jun 04, 2012 | 4.237 | 4.263 | 4.069 | 4.122 | 131,932 | -0.08(-1.89%) |
Jun 01, 2012 | 4.254 | 4.272 | 4.175 | 4.201 | 263,855 | -0.20(-4.62%) |
May 31, 2012 | 4.290 | 4.423 | 4.139 | 4.405 | 370,385 | +0.11(+2.68%) |
May 30, 2012 | 4.281 | 4.352 | 4.246 | 4.290 | 178,666 | -0.07(-1.62%) |
May 29, 2012 | 4.361 | 4.431 | 4.263 | 4.361 | 276,349 | +0.04(+1.02%) |
May 25, 2012 | 4.254 | 4.361 | 4.246 | 4.316 | 236,029 | +0.04(+0.83%) |
May 24, 2012 | 4.263 | 4.316 | 4.078 | 4.281 | 187,619 | +0.04(+0.83%) |
May 23, 2012 | 4.060 | 4.246 | 3.963 | 4.246 | 214,056 | +0.12(+3.00%) |
May 22, 2012 | 4.290 | 4.334 | 4.086 | 4.122 | 214,823 | -0.17(-3.92%) |
May 21, 2012 | 4.060 | 4.299 | 4.033 | 4.290 | 272,942 | +0.26(+6.36%) |
May 18, 2012 | 4.131 | 4.148 | 4.007 | 4.033 | 247,912 | -0.10(-2.36%) |
May 17, 2012 | 4.352 | 4.369 | 4.113 | 4.131 | 378,048 | -0.23(-5.27%) |
May 16, 2012 | 4.635 | 4.652 | 4.352 | 4.361 | 525,243 | -0.25(-5.37%) |
May 15, 2012 | 4.564 | 4.608 | 4.458 | 4.608 | 190,538 | +0.05(+1.17%) |
May 14, 2012 | 4.529 | 4.608 | 4.462 | 4.555 | 260,578 | -0.04(-0.77%) |
May 11, 2012 | 4.750 | 4.926 | 4.564 | 4.591 | 253,124 | -0.22(-4.60%) |
May 10, 2012 | 4.944 | 5.015 | 4.794 | 4.812 | 219,152 | -0.05(-1.09%) |
May 09, 2012 | 4.767 | 4.874 | 4.688 | 4.865 | 267,667 | +0.01(+0.18%) |
May 08, 2012 | 4.599 | 4.865 | 4.564 | 4.856 | 439,453 | +0.21(+4.57%) |
May 07, 2012 | 4.423 | 4.688 | 4.405 | 4.644 | 328,505 | +0.21(+4.79%) |
May 04, 2012 | 4.414 | 4.440 | 4.290 | 4.431 | 370,665 | -0.01(-0.20%) |
May 03, 2012 | 4.573 | 4.608 | 4.405 | 4.440 | 241,558 | -0.15(-3.28%) |
May 02, 2012 | 4.476 | 4.604 | 4.440 | 4.591 | 206,898 | +0.08(+1.76%) |