Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.990 | 5.000 | 4.750 | 4.810 | 125,680 | -0.01(-0.21%) |
Jul 30, 2012 | 4.370 | 4.860 | 4.370 | 4.820 | 114,661 | +0.42(+9.55%) |
Jul 27, 2012 | 4.030 | 4.430 | 4.030 | 4.400 | 92,308 | +0.37(+9.18%) |
Jul 26, 2012 | 4.050 | 4.080 | 3.930 | 4.030 | 52,431 | +0.04(+1.00%) |
Jul 25, 2012 | 4.070 | 4.070 | 3.980 | 3.990 | 56,200 | -0.07(-1.72%) |
Jul 24, 2012 | 3.900 | 4.100 | 3.900 | 4.060 | 57,850 | +0.14(+3.57%) |
Jul 23, 2012 | 4.110 | 4.110 | 3.850 | 3.920 | 550,608 | -0.23(-5.54%) |
Jul 20, 2012 | 4.200 | 4.200 | 4.100 | 4.150 | 198,006 | -0.05(-1.19%) |
Jul 19, 2012 | 4.180 | 4.550 | 4.180 | 4.200 | 321,635 | +0.03(+0.72%) |
Jul 18, 2012 | 4.230 | 4.230 | 4.120 | 4.170 | 82,145 | -0.06(-1.42%) |
Jul 17, 2012 | 4.260 | 4.260 | 4.160 | 4.230 | 121,401 | -0.01(-0.24%) |
Jul 16, 2012 | 4.250 | 4.350 | 4.240 | 4.240 | 34,068 | -0.01(-0.24%) |
Jul 13, 2012 | 4.270 | 4.310 | 4.220 | 4.250 | 70,050 | -0.03(-0.70%) |
Jul 12, 2012 | 4.390 | 4.390 | 4.270 | 4.280 | 54,574 | -0.16(-3.60%) |
Jul 11, 2012 | 4.620 | 4.620 | 4.340 | 4.440 | 310,100 | -0.18(-3.90%) |
Jul 10, 2012 | 4.710 | 4.710 | 4.620 | 4.620 | 113,731 | -0.09(-1.91%) |
Jul 09, 2012 | 4.600 | 4.750 | 4.530 | 4.710 | 59,760 | +0.13(+2.84%) |
Jul 06, 2012 | 4.920 | 4.920 | 4.580 | 4.580 | 135,987 | -0.34(-6.91%) |
Jul 05, 2012 | 5.150 | 5.180 | 4.880 | 4.920 | 237,119 | -0.23(-4.47%) |
Jul 04, 2012 | 5.110 | 5.160 | 5.110 | 5.150 | 21,560 | +0.06(+1.18%) |
Jul 03, 2012 | 4.790 | 5.150 | 5.030 | 5.090 | 137,231 | +0.37(+7.84%) |
Jun 29, 2012 | 4.720 | 4.720 | 4.720 | 0 | +0.24(+5.36%) | |
Jun 28, 2012 | 4.490 | 4.630 | 4.410 | 4.480 | 142,044 | -0.03(-0.67%) |
Jun 27, 2012 | 4.440 | 4.560 | 4.350 | 4.510 | 232,467 | +0.09(+2.04%) |
Jun 26, 2012 | 4.520 | 4.540 | 4.290 | 4.420 | 163,196 | -0.05(-1.12%) |
Jun 25, 2012 | 4.750 | 4.750 | 4.420 | 4.470 | 182,698 | -0.41(-8.40%) |
Jun 22, 2012 | 4.950 | 5.070 | 4.810 | 4.880 | 78,256 | -0.10(-2.01%) |
Jun 21, 2012 | 5.200 | 5.200 | 4.970 | 4.980 | 108,159 | -0.27(-5.14%) |
Jun 20, 2012 | 5.400 | 5.400 | 5.170 | 5.250 | 48,550 | -0.18(-3.31%) |
Jun 19, 2012 | 5.230 | 5.550 | 5.230 | 5.430 | 142,600 | +0.16(+3.04%) |
Jun 18, 2012 | 5.370 | 5.370 | 5.190 | 5.270 | 49,031 | -0.13(-2.41%) |
Jun 15, 2012 | 5.220 | 5.400 | 5.160 | 5.400 | 155,196 | +0.21(+4.05%) |
Jun 14, 2012 | 5.360 | 5.500 | 5.170 | 5.190 | 312,620 | -0.21(-3.89%) |
Jun 13, 2012 | 5.630 | 5.660 | 5.380 | 5.400 | 192,999 | -0.27(-4.76%) |
Jun 12, 2012 | 5.710 | 5.720 | 5.550 | 5.670 | 30,524 | -0.08(-1.39%) |
Jun 11, 2012 | 5.810 | 5.880 | 5.640 | 5.750 | 97,689 | -0.05(-0.86%) |
Jun 08, 2012 | 5.840 | 5.880 | 5.760 | 5.800 | 70,830 | -0.05(-0.85%) |
Jun 07, 2012 | 5.780 | 5.960 | 5.700 | 5.850 | 83,452 | +0.12(+2.09%) |
Jun 06, 2012 | 5.600 | 5.830 | 5.570 | 5.730 | 270,259 | +0.15(+2.69%) |
Jun 05, 2012 | 5.330 | 5.600 | 5.330 | 5.580 | 141,474 | +0.24(+4.49%) |
Jun 04, 2012 | 5.310 | 5.410 | 5.290 | 5.340 | 110,679 | +0.05(+0.95%) |
Jun 02, 2012 | 5.680 | 5.700 | 5.220 | 5.290 | 140,689 | +0.00(+0.00%) |
Jun 01, 2012 | 5.680 | 5.700 | 5.220 | 5.290 | 140,689 | -0.56(-9.57%) |
May 31, 2012 | 5.690 | 6.010 | 5.640 | 5.850 | 1,286,349 | +0.16(+2.81%) |
May 30, 2012 | 5.700 | 5.800 | 5.680 | 5.690 | 306,924 | -0.06(-1.04%) |
May 29, 2012 | 5.740 | 5.840 | 5.630 | 5.750 | 226,030 | +0.10(+1.77%) |
May 28, 2012 | 5.420 | 5.700 | 5.420 | 5.650 | 152,313 | +0.25(+4.63%) |
May 25, 2012 | 5.400 | 5.430 | 5.340 | 5.400 | 228,646 | +0.06(+1.12%) |
May 24, 2012 | 5.200 | 5.450 | 5.200 | 5.340 | 228,480 | +0.02(+0.38%) |
May 23, 2012 | 5.550 | 5.590 | 5.300 | 5.320 | 319,708 | -0.16(-2.92%) |
May 22, 2012 | 5.190 | 5.570 | 5.180 | 5.480 | 605,881 | +0.39(+7.66%) |
May 18, 2012 | 5.090 | 5.090 | 5.090 | 0 | +0.03(+0.59%) | |
May 17, 2012 | 4.810 | 5.200 | 4.800 | 5.060 | 230,194 | +0.28(+5.86%) |
May 16, 2012 | 4.850 | 4.930 | 4.740 | 4.780 | 115,559 | -0.04(-0.83%) |
May 15, 2012 | 5.000 | 5.010 | 4.670 | 4.820 | 156,765 | -0.18(-3.60%) |
May 14, 2012 | 5.430 | 5.430 | 4.960 | 5.000 | 265,385 | -0.41(-7.58%) |
May 11, 2012 | 5.600 | 5.670 | 5.380 | 5.410 | 220,371 | -0.34(-5.91%) |
May 10, 2012 | 5.600 | 5.780 | 5.530 | 5.750 | 115,975 | +0.22(+3.98%) |
May 09, 2012 | 5.500 | 5.710 | 5.280 | 5.530 | 238,532 | -0.01(-0.18%) |
May 08, 2012 | 5.580 | 5.610 | 5.200 | 5.540 | 280,765 | -0.11(-1.95%) |
May 07, 2012 | 5.700 | 5.700 | 5.480 | 5.650 | 242,357 | -0.05(-0.88%) |
May 04, 2012 | 5.720 | 5.800 | 5.580 | 5.700 | 416,137 | -0.03(-0.52%) |
May 03, 2012 | 5.880 | 5.880 | 5.720 | 5.730 | 384,198 | -0.11(-1.88%) |
May 02, 2012 | 5.880 | 5.920 | 5.650 | 5.840 | 263,493 | -0.04(-0.68%) |