Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.885 | 3.929 | 3.806 | 3.832 | 268,282 | -0.06(-1.58%) |
Jul 30, 2012 | 4.025 | 4.043 | 3.885 | 3.894 | 216,298 | -0.12(-3.06%) |
Jul 27, 2012 | 3.955 | 4.175 | 3.933 | 4.017 | 173,048 | +0.07(+1.78%) |
Jul 26, 2012 | 4.351 | 4.386 | 3.771 | 3.946 | 285,067 | -0.40(-9.29%) |
Jul 25, 2012 | 4.623 | 4.667 | 4.342 | 4.351 | 97,444 | -0.04(-1.00%) |
Jul 24, 2012 | 4.904 | 4.922 | 4.395 | 4.395 | 165,349 | -0.58(-11.66%) |
Jul 23, 2012 | 5.273 | 5.273 | 4.966 | 4.975 | 86,405 | -0.36(-6.75%) |
Jul 20, 2012 | 5.265 | 5.370 | 5.221 | 5.335 | 130,616 | +0.03(+0.50%) |
Jul 19, 2012 | 5.247 | 5.326 | 5.159 | 5.309 | 62,436 | +0.07(+1.34%) |
Jul 18, 2012 | 5.045 | 5.238 | 5.001 | 5.238 | 102,066 | +0.20(+4.01%) |
Jul 17, 2012 | 5.054 | 5.133 | 4.904 | 5.036 | 74,499 | -0.01(-0.17%) |
Jul 16, 2012 | 5.106 | 5.194 | 5.019 | 5.045 | 57,565 | -0.10(-1.88%) |
Jul 13, 2012 | 5.133 | 5.194 | 5.080 | 5.142 | 96,534 | +0.02(+0.34%) |
Jul 12, 2012 | 5.379 | 5.432 | 5.115 | 5.124 | 72,709 | -0.31(-5.66%) |
Jul 11, 2012 | 5.537 | 5.563 | 5.396 | 5.432 | 59,103 | -0.11(-1.90%) |
Jul 10, 2012 | 5.555 | 5.590 | 5.493 | 5.537 | 104,230 | +0.03(+0.48%) |
Jul 09, 2012 | 5.502 | 5.581 | 5.458 | 5.511 | 146,767 | -0.03(-0.48%) |
Jul 06, 2012 | 5.458 | 5.669 | 5.449 | 5.537 | 144,314 | +0.00(+0.00%) |
Jul 05, 2012 | 5.572 | 5.643 | 5.476 | 5.537 | 94,589 | -0.07(-1.25%) |
Jul 03, 2012 | 5.607 | 5.625 | 5.564 | 5.607 | 40,173 | +0.01(+0.16%) |
Jul 02, 2012 | 5.748 | 5.818 | 5.529 | 5.599 | 100,112 | -0.11(-2.00%) |
Jun 29, 2012 | 5.563 | 5.774 | 5.546 | 5.713 | 107,509 | +0.29(+5.35%) |
Jun 28, 2012 | 5.440 | 5.520 | 5.344 | 5.423 | 63,625 | -0.08(-1.44%) |
Jun 27, 2012 | 5.493 | 5.572 | 5.449 | 5.502 | 65,685 | +0.01(+0.16%) |
Jun 26, 2012 | 5.168 | 5.528 | 5.168 | 5.493 | 139,872 | +0.34(+6.66%) |
Jun 25, 2012 | 5.186 | 5.186 | 5.080 | 5.150 | 90,043 | -0.13(-2.50%) |
Jun 22, 2012 | 5.238 | 5.300 | 5.150 | 5.282 | 260,062 | +0.11(+2.04%) |
Jun 21, 2012 | 5.361 | 5.379 | 5.168 | 5.177 | 124,768 | -0.18(-3.44%) |
Jun 20, 2012 | 5.326 | 5.458 | 5.317 | 5.361 | 111,901 | -0.01(-0.16%) |
Jun 19, 2012 | 5.186 | 5.440 | 5.168 | 5.370 | 167,426 | +0.20(+3.91%) |
Jun 18, 2012 | 5.186 | 5.238 | 5.098 | 5.168 | 95,513 | -0.08(-1.51%) |
Jun 15, 2012 | 5.150 | 5.282 | 5.080 | 5.247 | 193,753 | +0.08(+1.53%) |
Jun 14, 2012 | 4.860 | 5.203 | 4.834 | 5.168 | 95,075 | +0.33(+6.91%) |
Jun 13, 2012 | 4.772 | 4.922 | 4.641 | 4.834 | 216,278 | +0.07(+1.48%) |
Jun 12, 2012 | 4.842 | 4.842 | 4.625 | 4.764 | 153,287 | -0.03(-0.72%) |
Jun 11, 2012 | 5.102 | 5.119 | 4.772 | 4.798 | 112,940 | -0.23(-4.49%) |
Jun 08, 2012 | 5.119 | 5.224 | 4.876 | 5.024 | 246,189 | -0.12(-2.36%) |
Jun 07, 2012 | 5.267 | 5.284 | 5.119 | 5.145 | 120,431 | -0.06(-1.17%) |
Jun 06, 2012 | 5.119 | 5.250 | 5.093 | 5.206 | 80,201 | +0.14(+2.74%) |
Jun 05, 2012 | 4.911 | 5.085 | 4.911 | 5.067 | 68,038 | +0.14(+2.82%) |
Jun 04, 2012 | 4.876 | 4.972 | 4.816 | 4.929 | 89,658 | +0.10(+1.97%) |
Jun 01, 2012 | 4.911 | 4.972 | 4.807 | 4.833 | 134,353 | -0.20(-3.97%) |
May 31, 2012 | 5.067 | 5.111 | 4.902 | 5.033 | 177,987 | -0.01(-0.17%) |
May 30, 2012 | 5.189 | 5.267 | 5.033 | 5.041 | 74,623 | -0.20(-3.81%) |
May 29, 2012 | 5.276 | 5.432 | 5.137 | 5.241 | 88,310 | -0.01(-0.17%) |
May 25, 2012 | 5.085 | 5.258 | 4.972 | 5.250 | 442,191 | +0.16(+3.07%) |
May 24, 2012 | 5.397 | 5.432 | 5.085 | 5.093 | 222,651 | -0.26(-4.86%) |
May 23, 2012 | 5.232 | 5.423 | 5.232 | 5.354 | 135,924 | +0.10(+1.98%) |
May 22, 2012 | 5.336 | 5.371 | 5.232 | 5.250 | 154,922 | -0.09(-1.63%) |
May 21, 2012 | 5.250 | 5.414 | 5.250 | 5.336 | 101,789 | +0.09(+1.65%) |
May 18, 2012 | 5.232 | 5.362 | 5.232 | 5.250 | 183,383 | +0.02(+0.33%) |
May 17, 2012 | 5.241 | 5.297 | 5.232 | 5.232 | 130,417 | -0.01(-0.17%) |
May 16, 2012 | 5.345 | 5.388 | 5.232 | 5.241 | 107,148 | -0.10(-1.79%) |
May 15, 2012 | 5.336 | 5.475 | 5.293 | 5.336 | 92,619 | -0.02(-0.32%) |
May 14, 2012 | 5.336 | 5.553 | 5.293 | 5.354 | 152,517 | -0.04(-0.80%) |
May 11, 2012 | 5.371 | 5.467 | 5.336 | 5.397 | 166,366 | -0.02(-0.32%) |
May 10, 2012 | 5.597 | 5.597 | 5.328 | 5.414 | 209,557 | -0.12(-2.19%) |
May 09, 2012 | 5.519 | 5.614 | 5.475 | 5.536 | 195,509 | -0.03(-0.47%) |
May 08, 2012 | 5.501 | 5.605 | 5.449 | 5.562 | 134,230 | +0.03(+0.63%) |
May 07, 2012 | 5.675 | 5.709 | 5.501 | 5.527 | 171,102 | -0.16(-2.75%) |
May 04, 2012 | 5.796 | 5.814 | 5.640 | 5.683 | 213,568 | -0.11(-1.95%) |
May 03, 2012 | 5.970 | 6.109 | 5.675 | 5.796 | 221,490 | -0.15(-2.48%) |
May 02, 2012 | 6.022 | 6.126 | 5.874 | 5.944 | 124,447 | -0.13(-2.14%) |