Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.970 | 5.120 | 4.870 | 5.040 | 2,799,712 | +0.07(+1.41%) |
Jul 30, 2012 | 5.020 | 5.070 | 4.850 | 4.970 | 2,048,160 | -0.06(-1.19%) |
Jul 27, 2012 | 4.920 | 5.060 | 4.830 | 5.030 | 1,492,178 | +0.14(+2.76%) |
Jul 26, 2012 | 4.820 | 4.910 | 4.740 | 4.895 | 1,450,380 | +0.18(+3.93%) |
Jul 25, 2012 | 4.760 | 4.900 | 4.670 | 4.710 | 2,350,306 | -0.04(-0.74%) |
Jul 24, 2012 | 4.810 | 4.830 | 4.600 | 4.745 | 2,729,188 | -0.04(-0.73%) |
Jul 23, 2012 | 4.750 | 4.820 | 4.680 | 4.780 | 1,690,772 | -0.06(-1.24%) |
Jul 20, 2012 | 5.010 | 5.010 | 4.830 | 4.840 | 1,873,556 | -0.21(-4.16%) |
Jul 19, 2012 | 5.090 | 5.160 | 4.990 | 5.050 | 1,293,818 | +0.00(+0.00%) |
Jul 18, 2012 | 4.900 | 5.110 | 4.880 | 5.050 | 1,102,672 | +0.13(+2.64%) |
Jul 17, 2012 | 4.900 | 4.980 | 4.830 | 4.920 | 1,291,998 | +0.04(+0.82%) |
Jul 16, 2012 | 4.930 | 4.930 | 4.820 | 4.880 | 749,728 | -0.06(-1.21%) |
Jul 13, 2012 | 4.940 | 5.040 | 4.930 | 4.940 | 1,072,924 | +0.03(+0.61%) |
Jul 12, 2012 | 5.010 | 5.060 | 4.840 | 4.910 | 2,264,139 | -0.14(-2.77%) |
Jul 11, 2012 | 5.160 | 5.220 | 4.940 | 5.050 | 2,532,501 | -0.11(-2.13%) |
Jul 10, 2012 | 5.290 | 5.340 | 5.090 | 5.160 | 2,805,451 | -0.11(-2.09%) |
Jul 09, 2012 | 5.360 | 5.370 | 5.140 | 5.270 | 2,850,299 | -0.10(-1.86%) |
Jul 06, 2012 | 5.570 | 5.600 | 5.350 | 5.370 | 1,757,430 | -0.27(-4.79%) |
Jul 05, 2012 | 5.620 | 5.680 | 5.560 | 5.640 | 1,484,169 | -0.02(-0.35%) |
Jul 03, 2012 | 5.550 | 5.700 | 5.520 | 5.660 | 1,086,542 | +0.11(+1.98%) |
Jul 02, 2012 | 5.600 | 5.650 | 5.490 | 5.550 | 2,123,387 | -0.07(-1.25%) |
Jun 29, 2012 | 5.550 | 5.720 | 5.500 | 5.620 | 2,036,284 | +0.17(+3.12%) |
Jun 28, 2012 | 5.410 | 5.460 | 5.305 | 5.450 | 1,133,771 | -0.02(-0.37%) |
Jun 27, 2012 | 5.300 | 5.490 | 5.280 | 5.470 | 1,411,102 | +0.17(+3.21%) |
Jun 26, 2012 | 5.420 | 5.490 | 5.300 | 5.300 | 1,494,629 | -0.11(-2.03%) |
Jun 25, 2012 | 5.620 | 5.650 | 5.400 | 5.410 | 1,557,505 | -0.32(-5.58%) |
Jun 22, 2012 | 5.520 | 5.740 | 5.490 | 5.730 | 4,668,051 | +0.22(+3.90%) |
Jun 21, 2012 | 5.600 | 5.640 | 5.450 | 5.515 | 2,981,374 | -0.07(-1.16%) |
Jun 20, 2012 | 5.530 | 5.580 | 5.340 | 5.580 | 2,260,894 | +0.17(+3.24%) |
Jun 19, 2012 | 5.460 | 5.500 | 5.380 | 5.405 | 2,403,121 | -0.04(-0.83%) |
Jun 18, 2012 | 5.410 | 5.480 | 5.390 | 5.450 | 1,293,158 | -0.03(-0.55%) |
Jun 15, 2012 | 5.340 | 5.510 | 5.270 | 5.480 | 3,929,853 | +0.17(+3.20%) |
Jun 14, 2012 | 5.360 | 5.390 | 5.250 | 5.310 | 1,406,542 | -0.07(-1.30%) |
Jun 13, 2012 | 5.370 | 5.450 | 5.300 | 5.380 | 1,343,566 | -0.03(-0.55%) |
Jun 12, 2012 | 5.270 | 5.440 | 5.210 | 5.410 | 1,513,277 | +0.21(+4.14%) |
Jun 11, 2012 | 5.420 | 5.450 | 5.180 | 5.195 | 1,833,575 | -0.13(-2.53%) |
Jun 08, 2012 | 5.240 | 5.350 | 5.180 | 5.330 | 1,754,063 | +0.08(+1.52%) |
Jun 07, 2012 | 5.460 | 5.460 | 5.240 | 5.250 | 1,455,708 | -0.11(-2.05%) |
Jun 06, 2012 | 5.300 | 5.400 | 5.200 | 5.360 | 2,594,630 | +0.11(+2.10%) |
Jun 05, 2012 | 5.120 | 5.270 | 5.060 | 5.250 | 2,592,882 | +0.12(+2.34%) |
Jun 04, 2012 | 5.360 | 5.490 | 5.060 | 5.130 | 3,937,907 | -0.17(-3.21%) |
Jun 01, 2012 | 5.340 | 5.390 | 5.180 | 5.300 | 3,812,005 | -0.19(-3.46%) |
May 31, 2012 | 5.460 | 5.520 | 5.320 | 5.490 | 3,541,279 | +0.04(+0.73%) |
May 30, 2012 | 5.510 | 5.520 | 5.420 | 5.450 | 1,982,596 | -0.13(-2.33%) |
May 29, 2012 | 5.550 | 5.650 | 5.490 | 5.580 | 2,392,630 | +0.06(+1.09%) |
May 25, 2012 | 5.460 | 5.560 | 5.410 | 5.520 | 2,163,616 | +0.04(+0.73%) |
May 24, 2012 | 5.500 | 5.500 | 5.250 | 5.480 | 4,741,815 | -0.01(-0.18%) |
May 23, 2012 | 5.370 | 5.500 | 5.250 | 5.490 | 1,941,001 | +0.04(+0.73%) |
May 22, 2012 | 5.610 | 5.650 | 5.410 | 5.450 | 2,181,574 | -0.17(-3.02%) |
May 21, 2012 | 5.380 | 5.640 | 5.350 | 5.620 | 1,983,126 | +0.26(+4.85%) |
May 18, 2012 | 5.520 | 5.575 | 5.350 | 5.360 | 3,023,249 | -0.18(-3.25%) |
May 17, 2012 | 5.650 | 5.720 | 5.520 | 5.540 | 1,460,699 | -0.09(-1.60%) |
May 16, 2012 | 5.740 | 5.780 | 5.600 | 5.630 | 1,107,166 | -0.10(-1.75%) |
May 15, 2012 | 5.760 | 5.830 | 5.690 | 5.730 | 1,977,760 | -0.04(-0.69%) |
May 14, 2012 | 5.790 | 5.840 | 5.760 | 5.770 | 897,943 | -0.09(-1.54%) |
May 11, 2012 | 5.820 | 6.000 | 5.820 | 5.860 | 1,418,672 | -0.03(-0.51%) |
May 10, 2012 | 5.980 | 6.050 | 5.810 | 5.890 | 2,017,191 | -0.02(-0.34%) |
May 09, 2012 | 5.890 | 5.970 | 5.830 | 5.910 | 2,011,590 | -0.05(-0.84%) |
May 08, 2012 | 5.930 | 6.025 | 5.840 | 5.960 | 2,553,582 | -0.04(-0.67%) |
May 07, 2012 | 5.960 | 6.040 | 5.940 | 6.000 | 1,609,486 | +0.02(+0.33%) |
May 04, 2012 | 5.990 | 6.070 | 5.900 | 5.980 | 2,376,979 | -0.05(-0.83%) |
May 03, 2012 | 6.190 | 6.250 | 6.010 | 6.030 | 2,719,523 | -0.15(-2.43%) |
May 02, 2012 | 6.050 | 6.180 | 6.020 | 6.180 | 3,469,220 | +0.05(+0.82%) |