Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.900 | 5.040 | 4.740 | 4.890 | 639,478 | -0.03(-0.61%) |
Jul 30, 2012 | 4.800 | 4.940 | 4.710 | 4.920 | 564,698 | +0.13(+2.71%) |
Jul 27, 2012 | 4.570 | 4.790 | 4.470 | 4.790 | 762,357 | +0.32(+7.16%) |
Jul 26, 2012 | 4.710 | 4.870 | 4.410 | 4.470 | 1,002,362 | -0.13(-2.83%) |
Jul 25, 2012 | 4.370 | 4.640 | 4.340 | 4.600 | 263,029 | +0.21(+4.78%) |
Jul 24, 2012 | 4.540 | 4.640 | 4.310 | 4.390 | 323,628 | -0.15(-3.30%) |
Jul 23, 2012 | 4.600 | 4.730 | 4.534 | 4.540 | 252,820 | -0.14(-2.99%) |
Jul 20, 2012 | 4.720 | 4.750 | 4.520 | 4.680 | 280,531 | -0.04(-0.85%) |
Jul 19, 2012 | 4.630 | 4.790 | 4.510 | 4.720 | 383,256 | +0.10(+2.16%) |
Jul 18, 2012 | 4.590 | 4.880 | 4.580 | 4.620 | 563,761 | +0.00(+0.00%) |
Jul 17, 2012 | 4.740 | 4.760 | 4.510 | 4.620 | 235,692 | -0.06(-1.28%) |
Jul 16, 2012 | 4.660 | 4.730 | 4.460 | 4.680 | 311,925 | +0.12(+2.63%) |
Jul 13, 2012 | 4.760 | 4.770 | 4.546 | 4.560 | 274,072 | -0.16(-3.39%) |
Jul 12, 2012 | 4.430 | 4.780 | 4.340 | 4.720 | 594,865 | +0.32(+7.27%) |
Jul 11, 2012 | 4.450 | 4.450 | 4.330 | 4.400 | 154,827 | +0.00(+0.00%) |
Jul 10, 2012 | 4.260 | 4.450 | 4.260 | 4.400 | 186,093 | +0.03(+0.69%) |
Jul 09, 2012 | 4.460 | 4.642 | 4.260 | 4.370 | 489,803 | -0.09(-2.02%) |
Jul 06, 2012 | 4.600 | 4.620 | 4.400 | 4.460 | 482,065 | -0.17(-3.67%) |
Jul 05, 2012 | 4.910 | 4.910 | 4.580 | 4.630 | 692,448 | -0.29(-5.89%) |
Jul 03, 2012 | 4.890 | 4.970 | 4.740 | 4.920 | 179,536 | -0.02(-0.40%) |
Jul 02, 2012 | 4.920 | 5.140 | 4.820 | 4.940 | 390,769 | +0.20(+4.22%) |
Jun 29, 2012 | 4.740 | 4.880 | 4.620 | 4.740 | 422,722 | +0.08(+1.71%) |
Jun 28, 2012 | 4.390 | 4.840 | 4.360 | 4.660 | 1,389,347 | +0.29(+6.64%) |
Jun 27, 2012 | 4.190 | 4.440 | 4.130 | 4.370 | 702,676 | +0.19(+4.55%) |
Jun 26, 2012 | 3.830 | 4.200 | 3.830 | 4.180 | 675,787 | +0.31(+8.06%) |
Jun 25, 2012 | 4.030 | 4.030 | 3.810 | 3.868 | 253,738 | -0.15(-3.78%) |
Jun 22, 2012 | 4.120 | 4.120 | 3.850 | 4.020 | 177,884 | -0.05(-1.23%) |
Jun 21, 2012 | 4.150 | 4.250 | 3.950 | 4.070 | 560,136 | +0.00(+0.00%) |
Jun 20, 2012 | 3.820 | 4.120 | 3.820 | 4.070 | 1,101,482 | +0.21(+5.44%) |
Jun 19, 2012 | 3.750 | 3.880 | 3.730 | 3.860 | 147,607 | +0.11(+2.93%) |
Jun 18, 2012 | 3.710 | 3.900 | 3.660 | 3.750 | 406,795 | -0.10(-2.60%) |
Jun 15, 2012 | 3.810 | 3.900 | 3.810 | 3.850 | 176,395 | -0.02(-0.52%) |
Jun 14, 2012 | 3.810 | 3.890 | 3.798 | 3.870 | 245,830 | +0.10(+2.65%) |
Jun 13, 2012 | 3.790 | 3.900 | 3.720 | 3.770 | 342,182 | -0.06(-1.69%) |
Jun 12, 2012 | 3.610 | 3.900 | 3.600 | 3.835 | 447,292 | +0.23(+6.23%) |
Jun 11, 2012 | 3.700 | 3.750 | 3.550 | 3.610 | 136,408 | -0.02(-0.55%) |
Jun 08, 2012 | 3.660 | 3.680 | 3.530 | 3.630 | 123,009 | -0.07(-1.89%) |
Jun 07, 2012 | 3.750 | 3.820 | 3.580 | 3.700 | 183,304 | -0.01(-0.27%) |
Jun 06, 2012 | 3.650 | 3.750 | 3.580 | 3.710 | 171,838 | +0.12(+3.34%) |
Jun 05, 2012 | 3.530 | 3.590 | 3.380 | 3.590 | 185,868 | +0.18(+5.28%) |
Jun 04, 2012 | 3.500 | 3.500 | 3.340 | 3.410 | 95,170 | -0.11(-3.12%) |
Jun 01, 2012 | 3.600 | 3.650 | 3.180 | 3.520 | 314,400 | -0.23(-6.13%) |
May 31, 2012 | 3.710 | 3.790 | 3.550 | 3.750 | 262,086 | +0.03(+0.81%) |
May 30, 2012 | 3.800 | 3.800 | 3.540 | 3.720 | 232,069 | -0.08(-2.11%) |
May 29, 2012 | 3.770 | 3.930 | 3.750 | 3.800 | 340,592 | -0.04(-1.04%) |
May 25, 2012 | 3.510 | 3.950 | 3.400 | 3.840 | 1,365,977 | +0.36(+10.34%) |
May 24, 2012 | 3.240 | 3.500 | 3.180 | 3.480 | 322,840 | +0.25(+7.74%) |
May 23, 2012 | 3.000 | 3.290 | 2.980 | 3.230 | 362,877 | +0.30(+10.24%) |
May 22, 2012 | 2.970 | 3.060 | 2.904 | 2.930 | 61,190 | +0.02(+0.69%) |
May 21, 2012 | 2.810 | 2.960 | 2.700 | 2.910 | 193,383 | +0.03(+1.04%) |
May 18, 2012 | 3.010 | 3.190 | 2.880 | 2.880 | 162,391 | -0.12(-4.00%) |
May 17, 2012 | 3.240 | 3.240 | 2.940 | 3.000 | 153,807 | -0.15(-4.76%) |
May 16, 2012 | 3.240 | 3.240 | 3.080 | 3.150 | 133,307 | -0.05(-1.56%) |
May 15, 2012 | 3.250 | 3.260 | 3.160 | 3.200 | 61,401 | -0.10(-3.03%) |
May 14, 2012 | 3.450 | 3.450 | 3.270 | 3.300 | 88,093 | -0.10(-2.94%) |
May 11, 2012 | 3.450 | 3.500 | 3.300 | 3.400 | 244,091 | -0.10(-2.86%) |
May 10, 2012 | 3.360 | 3.560 | 3.250 | 3.500 | 307,932 | +0.23(+7.03%) |
May 09, 2012 | 3.250 | 3.330 | 3.150 | 3.270 | 203,774 | +0.02(+0.62%) |
May 08, 2012 | 3.140 | 3.260 | 3.050 | 3.250 | 176,017 | +0.11(+3.50%) |
May 07, 2012 | 3.120 | 3.150 | 3.040 | 3.140 | 78,478 | +0.04(+1.29%) |
May 04, 2012 | 3.100 | 3.180 | 3.070 | 3.100 | 84,230 | -0.02(-0.64%) |
May 03, 2012 | 3.180 | 3.200 | 3.110 | 3.120 | 96,841 | -0.06(-1.89%) |
May 02, 2012 | 3.240 | 3.280 | 3.120 | 3.180 | 188,585 | -0.10(-3.05%) |