Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.440 | 6.480 | 6.230 | 6.250 | 2,383,360 | -0.20(-3.10%) |
Jul 30, 2012 | 6.780 | 6.950 | 6.400 | 6.450 | 3,283,790 | +0.05(+0.78%) |
Jul 27, 2012 | 6.190 | 6.440 | 6.180 | 6.400 | 1,794,646 | +0.23(+3.73%) |
Jul 26, 2012 | 6.090 | 6.200 | 6.020 | 6.170 | 1,262,795 | +0.18(+3.01%) |
Jul 25, 2012 | 5.960 | 6.060 | 5.900 | 5.990 | 1,029,397 | +0.10(+1.70%) |
Jul 24, 2012 | 6.160 | 6.170 | 5.860 | 5.890 | 1,547,408 | -0.22(-3.60%) |
Jul 23, 2012 | 6.040 | 6.150 | 5.900 | 6.110 | 1,774,723 | -0.06(-0.97%) |
Jul 20, 2012 | 6.120 | 6.220 | 6.050 | 6.170 | 1,130,059 | -0.02(-0.32%) |
Jul 19, 2012 | 6.250 | 6.270 | 6.120 | 6.190 | 1,287,579 | -0.01(-0.16%) |
Jul 18, 2012 | 6.070 | 6.370 | 6.020 | 6.200 | 1,719,034 | +0.15(+2.48%) |
Jul 17, 2012 | 6.040 | 6.120 | 5.950 | 6.050 | 1,224,390 | +0.04(+0.67%) |
Jul 16, 2012 | 5.930 | 6.070 | 5.900 | 6.010 | 1,252,283 | +0.02(+0.42%) |
Jul 13, 2012 | 5.920 | 6.050 | 5.900 | 5.985 | 1,320,650 | +0.06(+0.93%) |
Jul 12, 2012 | 5.740 | 5.960 | 5.650 | 5.930 | 1,397,655 | +0.11(+1.89%) |
Jul 11, 2012 | 5.730 | 5.865 | 5.660 | 5.820 | 1,360,665 | +0.06(+1.04%) |
Jul 10, 2012 | 5.880 | 5.910 | 5.730 | 5.760 | 1,027,335 | -0.04(-0.69%) |
Jul 09, 2012 | 5.830 | 5.940 | 5.780 | 5.800 | 1,148,072 | -0.03(-0.51%) |
Jul 06, 2012 | 5.880 | 5.920 | 5.720 | 5.830 | 1,376,351 | -0.08(-1.35%) |
Jul 05, 2012 | 5.890 | 6.070 | 5.880 | 5.910 | 1,754,636 | +0.02(+0.34%) |
Jul 03, 2012 | 6.040 | 6.050 | 5.830 | 5.890 | 1,324,448 | -0.13(-2.16%) |
Jul 02, 2012 | 5.560 | 6.020 | 5.510 | 6.020 | 1,957,721 | +0.49(+8.86%) |
Jun 29, 2012 | 5.540 | 5.590 | 5.456 | 5.530 | 1,138,777 | +0.07(+1.28%) |
Jun 28, 2012 | 5.470 | 5.520 | 5.330 | 5.460 | 2,903,551 | -0.08(-1.44%) |
Jun 27, 2012 | 5.280 | 5.540 | 5.230 | 5.540 | 1,766,009 | +0.28(+5.32%) |
Jun 26, 2012 | 5.210 | 5.300 | 5.200 | 5.260 | 884,950 | +0.06(+1.15%) |
Jun 25, 2012 | 5.250 | 5.290 | 5.110 | 5.200 | 918,440 | -0.10(-1.89%) |
Jun 22, 2012 | 5.250 | 5.310 | 5.200 | 5.300 | 1,235,901 | +0.10(+2.02%) |
Jun 21, 2012 | 5.230 | 5.320 | 5.110 | 5.195 | 1,412,741 | -0.01(-0.29%) |
Jun 20, 2012 | 5.090 | 5.280 | 5.030 | 5.210 | 1,104,838 | +0.10(+1.96%) |
Jun 19, 2012 | 5.140 | 5.230 | 5.080 | 5.110 | 1,099,677 | -0.02(-0.39%) |
Jun 18, 2012 | 5.100 | 5.190 | 5.050 | 5.130 | 1,030,008 | -0.03(-0.58%) |
Jun 15, 2012 | 5.230 | 5.250 | 5.090 | 5.160 | 1,509,892 | -0.04(-0.67%) |
Jun 14, 2012 | 5.100 | 5.220 | 5.030 | 5.195 | 2,057,056 | +0.10(+1.86%) |
Jun 13, 2012 | 4.780 | 5.180 | 4.780 | 5.100 | 2,953,250 | +0.30(+6.25%) |
Jun 12, 2012 | 4.640 | 4.810 | 4.600 | 4.800 | 940,975 | +0.18(+3.90%) |
Jun 11, 2012 | 5.050 | 5.050 | 4.610 | 4.620 | 1,859,503 | -0.38(-7.60%) |
Jun 08, 2012 | 4.780 | 5.000 | 4.710 | 5.000 | 1,211,592 | +0.20(+4.17%) |
Jun 07, 2012 | 4.930 | 4.990 | 4.790 | 4.800 | 1,591,234 | -0.06(-1.23%) |
Jun 06, 2012 | 4.830 | 4.970 | 4.800 | 4.860 | 1,436,341 | +0.09(+1.89%) |
Jun 05, 2012 | 4.530 | 4.800 | 4.485 | 4.770 | 1,768,782 | +0.27(+6.00%) |
Jun 04, 2012 | 4.590 | 4.680 | 4.380 | 4.500 | 2,445,681 | +0.03(+0.56%) |
Jun 01, 2012 | 4.510 | 4.590 | 4.400 | 4.475 | 1,212,019 | -0.16(-3.35%) |
May 31, 2012 | 4.580 | 4.660 | 4.390 | 4.630 | 2,441,507 | +0.04(+0.87%) |
May 30, 2012 | 4.660 | 4.820 | 4.580 | 4.590 | 2,284,100 | -0.03(-0.65%) |
May 29, 2012 | 4.620 | 4.690 | 4.475 | 4.620 | 1,421,805 | +0.01(+0.22%) |
May 25, 2012 | 4.570 | 4.700 | 4.570 | 4.610 | 1,123,794 | +0.03(+0.66%) |
May 24, 2012 | 4.540 | 4.620 | 4.500 | 4.580 | 805,937 | +0.01(+0.22%) |
May 23, 2012 | 4.590 | 4.670 | 4.460 | 4.570 | 1,523,633 | -0.05(-1.08%) |
May 22, 2012 | 4.840 | 4.900 | 4.570 | 4.620 | 1,461,169 | -0.21(-4.35%) |
May 21, 2012 | 4.620 | 4.835 | 4.620 | 4.830 | 1,117,309 | +0.22(+4.77%) |
May 18, 2012 | 4.660 | 4.745 | 4.580 | 4.610 | 2,012,177 | -0.08(-1.71%) |
May 17, 2012 | 4.910 | 4.970 | 4.670 | 4.690 | 1,629,735 | -0.23(-4.67%) |
May 16, 2012 | 5.050 | 5.100 | 4.910 | 4.920 | 957,553 | -0.07(-1.40%) |
May 15, 2012 | 5.050 | 5.090 | 4.980 | 4.990 | 938,886 | -0.07(-1.38%) |
May 14, 2012 | 5.010 | 5.150 | 5.000 | 5.060 | 989,508 | -0.04(-0.78%) |
May 11, 2012 | 5.080 | 5.260 | 5.040 | 5.100 | 1,906,033 | -0.02(-0.39%) |
May 10, 2012 | 5.130 | 5.195 | 5.060 | 5.120 | 1,231,411 | +0.01(+0.20%) |
May 09, 2012 | 4.770 | 5.140 | 4.770 | 5.110 | 2,571,872 | +0.27(+5.58%) |
May 08, 2012 | 4.560 | 4.860 | 4.550 | 4.840 | 2,059,619 | +0.26(+5.68%) |
May 07, 2012 | 4.490 | 4.700 | 4.450 | 4.580 | 1,145,734 | +0.06(+1.33%) |
May 04, 2012 | 4.510 | 4.630 | 4.370 | 4.520 | 2,339,828 | -0.06(-1.31%) |
May 03, 2012 | 4.720 | 4.890 | 4.550 | 4.580 | 1,829,711 | -0.12(-2.55%) |
May 02, 2012 | 4.740 | 4.790 | 4.690 | 4.700 | 1,102,760 | -0.02(-0.42%) |