Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.490 | 4.550 | 4.230 | 4.450 | 39,409 | -0.04(-0.89%) |
Jul 30, 2012 | 4.550 | 4.690 | 4.400 | 4.490 | 16,999 | -0.09(-1.97%) |
Jul 27, 2012 | 4.650 | 4.660 | 4.280 | 4.580 | 69,518 | -0.01(-0.22%) |
Jul 26, 2012 | 4.240 | 4.700 | 4.220 | 4.590 | 53,009 | +0.38(+9.03%) |
Jul 25, 2012 | 4.080 | 4.250 | 4.080 | 4.210 | 42,983 | +0.13(+3.19%) |
Jul 24, 2012 | 4.070 | 4.120 | 4.043 | 4.080 | 30,981 | +0.02(+0.49%) |
Jul 23, 2012 | 4.080 | 4.140 | 4.020 | 4.060 | 28,543 | -0.13(-3.10%) |
Jul 20, 2012 | 4.110 | 4.190 | 4.010 | 4.190 | 36,101 | +0.09(+2.20%) |
Jul 19, 2012 | 4.130 | 4.150 | 4.020 | 4.100 | 41,301 | -0.05(-1.20%) |
Jul 18, 2012 | 4.010 | 4.160 | 3.970 | 4.150 | 66,957 | +0.09(+2.22%) |
Jul 17, 2012 | 4.050 | 4.220 | 4.030 | 4.060 | 120,863 | +0.02(+0.50%) |
Jul 16, 2012 | 4.060 | 4.100 | 3.960 | 4.040 | 112,285 | -0.08(-1.94%) |
Jul 13, 2012 | 4.190 | 4.270 | 4.040 | 4.120 | 89,813 | -0.07(-1.67%) |
Jul 12, 2012 | 4.240 | 4.330 | 4.100 | 4.190 | 130,196 | -0.13(-3.01%) |
Jul 11, 2012 | 4.240 | 4.400 | 4.170 | 4.320 | 47,042 | +0.08(+1.89%) |
Jul 10, 2012 | 4.390 | 4.450 | 4.100 | 4.240 | 81,615 | -0.15(-3.42%) |
Jul 09, 2012 | 4.610 | 4.620 | 4.360 | 4.390 | 48,559 | -0.25(-5.39%) |
Jul 06, 2012 | 4.750 | 4.790 | 4.520 | 4.640 | 94,433 | -0.17(-3.53%) |
Jul 05, 2012 | 4.500 | 4.830 | 4.460 | 4.810 | 218,513 | +0.31(+6.89%) |
Jul 03, 2012 | 4.460 | 4.510 | 4.330 | 4.500 | 37,970 | +0.08(+1.81%) |
Jul 02, 2012 | 4.490 | 4.490 | 4.320 | 4.420 | 37,695 | -0.07(-1.56%) |
Jun 29, 2012 | 4.130 | 4.510 | 4.130 | 4.490 | 93,545 | +0.26(+6.15%) |
Jun 28, 2012 | 4.260 | 4.340 | 4.195 | 4.230 | 70,475 | -0.05(-1.17%) |
Jun 27, 2012 | 4.290 | 4.350 | 4.150 | 4.280 | 75,929 | -0.07(-1.61%) |
Jun 26, 2012 | 4.150 | 4.450 | 4.150 | 4.350 | 106,820 | +0.16(+3.82%) |
Jun 25, 2012 | 4.250 | 4.420 | 4.160 | 4.190 | 86,016 | -0.15(-3.46%) |
Jun 22, 2012 | 4.150 | 4.410 | 4.040 | 4.340 | 1,662,298 | +0.20(+4.83%) |
Jun 21, 2012 | 4.170 | 4.220 | 4.090 | 4.140 | 150,119 | -0.07(-1.66%) |
Jun 20, 2012 | 4.250 | 4.350 | 4.190 | 4.210 | 39,351 | -0.01(-0.24%) |
Jun 19, 2012 | 4.130 | 4.300 | 4.130 | 4.220 | 91,485 | +0.07(+1.69%) |
Jun 18, 2012 | 4.100 | 4.180 | 4.050 | 4.150 | 89,068 | +0.03(+0.73%) |
Jun 15, 2012 | 4.190 | 4.190 | 4.060 | 4.120 | 73,757 | -0.10(-2.37%) |
Jun 14, 2012 | 4.360 | 4.670 | 4.160 | 4.220 | 92,964 | -0.15(-3.43%) |
Jun 13, 2012 | 4.330 | 4.620 | 4.050 | 4.370 | 149,706 | +0.10(+2.34%) |
Jun 12, 2012 | 4.300 | 4.360 | 4.160 | 4.270 | 58,165 | +0.00(+0.00%) |
Jun 11, 2012 | 4.360 | 4.470 | 4.140 | 4.270 | 75,713 | -0.05(-1.16%) |
Jun 08, 2012 | 4.290 | 4.420 | 4.120 | 4.320 | 123,682 | +0.03(+0.70%) |
Jun 07, 2012 | 4.600 | 4.760 | 4.170 | 4.290 | 136,821 | -0.22(-4.88%) |
Jun 06, 2012 | 4.340 | 4.510 | 4.305 | 4.510 | 65,551 | +0.22(+5.13%) |
Jun 05, 2012 | 4.240 | 4.330 | 4.170 | 4.290 | 56,911 | +0.04(+0.94%) |
Jun 04, 2012 | 4.290 | 4.380 | 4.160 | 4.250 | 128,038 | +0.00(+0.00%) |
Jun 01, 2012 | 4.140 | 4.370 | 4.130 | 4.250 | 86,394 | -0.07(-1.62%) |
May 31, 2012 | 4.520 | 4.520 | 4.250 | 4.320 | 94,711 | -0.15(-3.36%) |
May 30, 2012 | 4.550 | 4.670 | 4.450 | 4.470 | 69,400 | -0.12(-2.61%) |
May 29, 2012 | 4.360 | 4.620 | 4.215 | 4.590 | 68,251 | +0.22(+5.03%) |
May 25, 2012 | 4.630 | 4.630 | 4.360 | 4.370 | 109,582 | -0.27(-5.82%) |
May 24, 2012 | 4.980 | 4.990 | 4.600 | 4.640 | 128,817 | -0.35(-7.01%) |
May 23, 2012 | 4.990 | 5.100 | 4.930 | 4.990 | 158,512 | -0.08(-1.58%) |
May 22, 2012 | 5.330 | 5.400 | 5.020 | 5.070 | 128,034 | -0.29(-5.41%) |
May 21, 2012 | 5.450 | 5.480 | 5.300 | 5.360 | 95,778 | -0.06(-1.11%) |
May 18, 2012 | 5.710 | 5.710 | 5.400 | 5.420 | 87,866 | -0.30(-5.24%) |
May 17, 2012 | 5.850 | 5.860 | 5.670 | 5.720 | 52,770 | -0.13(-2.22%) |
May 16, 2012 | 6.240 | 6.280 | 5.830 | 5.850 | 85,552 | -0.34(-5.49%) |
May 15, 2012 | 6.700 | 6.890 | 6.180 | 6.190 | 109,524 | -0.49(-7.34%) |
May 14, 2012 | 7.320 | 7.410 | 6.570 | 6.680 | 185,787 | -0.58(-7.99%) |
May 11, 2012 | 7.360 | 7.420 | 7.210 | 7.260 | 45,344 | -0.18(-2.42%) |
May 10, 2012 | 7.650 | 7.650 | 7.410 | 7.440 | 81,463 | -0.17(-2.23%) |
May 09, 2012 | 7.600 | 7.700 | 7.380 | 7.610 | 25,947 | -0.08(-1.04%) |
May 08, 2012 | 7.570 | 7.740 | 7.370 | 7.690 | 54,309 | +0.05(+0.65%) |
May 07, 2012 | 7.440 | 7.730 | 7.340 | 7.640 | 43,322 | +0.15(+2.00%) |
May 04, 2012 | 7.560 | 7.640 | 7.380 | 7.490 | 63,712 | -0.12(-1.58%) |
May 03, 2012 | 7.720 | 7.730 | 7.510 | 7.610 | 47,897 | -0.13(-1.68%) |
May 02, 2012 | 7.770 | 7.790 | 7.580 | 7.740 | 94,612 | -0.11(-1.40%) |