Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.120 | 5.390 | 5.030 | 5.320 | 11,103,554 | +0.28(+5.56%) |
Jul 30, 2012 | 4.910 | 5.100 | 4.810 | 5.040 | 5,363,584 | +0.09(+1.82%) |
Jul 27, 2012 | 4.670 | 5.070 | 4.580 | 4.950 | 7,840,861 | +0.29(+6.22%) |
Jul 26, 2012 | 4.820 | 4.840 | 4.440 | 4.660 | 6,898,312 | -0.07(-1.48%) |
Jul 25, 2012 | 4.950 | 5.010 | 4.730 | 4.730 | 5,659,168 | -0.16(-3.37%) |
Jul 24, 2012 | 5.100 | 5.240 | 4.790 | 4.895 | 9,028,423 | -0.11(-2.10%) |
Jul 23, 2012 | 5.080 | 5.080 | 4.890 | 5.000 | 6,398,244 | -0.24(-4.58%) |
Jul 20, 2012 | 5.390 | 5.445 | 5.220 | 5.240 | 4,866,408 | -0.24(-4.38%) |
Jul 19, 2012 | 5.370 | 5.550 | 5.330 | 5.480 | 3,491,898 | +0.15(+2.81%) |
Jul 18, 2012 | 5.360 | 5.400 | 5.160 | 5.330 | 4,619,870 | -0.06(-1.11%) |
Jul 17, 2012 | 5.500 | 5.590 | 5.375 | 5.390 | 4,160,998 | -0.08(-1.46%) |
Jul 16, 2012 | 5.570 | 5.600 | 5.390 | 5.470 | 4,372,631 | -0.13(-2.32%) |
Jul 13, 2012 | 5.770 | 5.870 | 5.540 | 5.600 | 5,352,507 | -0.12(-2.10%) |
Jul 12, 2012 | 5.800 | 5.810 | 5.510 | 5.720 | 5,554,117 | -0.17(-2.89%) |
Jul 11, 2012 | 5.860 | 6.040 | 5.820 | 5.890 | 4,096,322 | +0.08(+1.38%) |
Jul 10, 2012 | 6.160 | 6.230 | 5.700 | 5.810 | 6,917,183 | -0.31(-5.07%) |
Jul 09, 2012 | 6.090 | 6.260 | 6.059 | 6.120 | 5,865,604 | -0.02(-0.33%) |
Jul 06, 2012 | 6.050 | 6.210 | 5.940 | 6.140 | 4,952,261 | -0.02(-0.32%) |
Jul 05, 2012 | 6.110 | 6.330 | 6.000 | 6.160 | 6,532,222 | +0.11(+1.82%) |
Jul 03, 2012 | 5.870 | 6.345 | 5.830 | 6.050 | 6,679,758 | +0.26(+4.49%) |
Jul 02, 2012 | 5.890 | 6.000 | 5.610 | 5.790 | 7,349,583 | -0.08(-1.36%) |
Jun 29, 2012 | 6.350 | 6.490 | 5.590 | 5.870 | 16,086,222 | -0.23(-3.77%) |
Jun 28, 2012 | 5.810 | 6.200 | 5.730 | 6.100 | 13,577,816 | +0.25(+4.27%) |
Jun 27, 2012 | 5.260 | 6.000 | 5.230 | 5.850 | 11,634,622 | +0.55(+10.48%) |
Jun 26, 2012 | 5.300 | 5.360 | 5.050 | 5.295 | 7,831,824 | +0.00(+0.09%) |
Jun 25, 2012 | 5.460 | 5.460 | 5.230 | 5.290 | 6,163,773 | -0.26(-4.68%) |
Jun 22, 2012 | 5.250 | 5.560 | 5.130 | 5.550 | 20,450,774 | +0.31(+5.92%) |
Jun 21, 2012 | 5.470 | 5.490 | 5.100 | 5.240 | 8,536,715 | -0.22(-4.03%) |
Jun 20, 2012 | 5.300 | 5.540 | 5.290 | 5.460 | 8,875,988 | +0.12(+2.25%) |
Jun 19, 2012 | 5.100 | 5.390 | 5.060 | 5.340 | 9,913,719 | +0.17(+3.29%) |
Jun 18, 2012 | 5.270 | 5.270 | 4.970 | 5.170 | 7,690,984 | -0.15(-2.82%) |
Jun 15, 2012 | 5.120 | 5.330 | 5.080 | 5.320 | 6,566,376 | +0.17(+3.30%) |
Jun 14, 2012 | 5.010 | 5.190 | 4.910 | 5.150 | 8,454,846 | +0.13(+2.59%) |
Jun 13, 2012 | 4.930 | 5.220 | 4.850 | 5.020 | 10,414,267 | -0.04(-0.79%) |
Jun 12, 2012 | 5.020 | 5.090 | 4.590 | 5.060 | 18,730,220 | +0.07(+1.40%) |
Jun 11, 2012 | 5.770 | 5.810 | 4.980 | 4.990 | 20,132,640 | -0.81(-13.97%) |
Jun 08, 2012 | 5.930 | 5.930 | 5.680 | 5.800 | 7,382,515 | -0.21(-3.49%) |
Jun 07, 2012 | 6.150 | 6.260 | 6.000 | 6.010 | 5,080,293 | +0.02(+0.33%) |
Jun 06, 2012 | 5.950 | 6.070 | 5.850 | 5.990 | 4,006,762 | +0.14(+2.39%) |
Jun 05, 2012 | 5.810 | 5.980 | 5.760 | 5.850 | 4,012,139 | -0.01(-0.17%) |
Jun 04, 2012 | 5.940 | 5.990 | 5.640 | 5.860 | 5,612,444 | -0.09(-1.51%) |
Jun 01, 2012 | 5.880 | 6.070 | 5.860 | 5.950 | 5,244,308 | -0.08(-1.33%) |
May 31, 2012 | 6.260 | 6.310 | 5.980 | 6.030 | 5,803,897 | -0.23(-3.67%) |
May 30, 2012 | 6.390 | 6.440 | 6.230 | 6.260 | 4,036,810 | -0.28(-4.28%) |
May 29, 2012 | 6.420 | 6.575 | 6.405 | 6.540 | 4,952,351 | +0.24(+3.81%) |
May 25, 2012 | 6.380 | 6.450 | 6.260 | 6.300 | 3,734,959 | -0.11(-1.72%) |
May 24, 2012 | 6.190 | 6.410 | 6.050 | 6.410 | 6,791,340 | +0.20(+3.22%) |
May 23, 2012 | 5.990 | 6.260 | 5.810 | 6.210 | 9,126,176 | +0.12(+1.97%) |
May 22, 2012 | 6.270 | 6.370 | 6.030 | 6.090 | 7,720,687 | -0.17(-2.72%) |
May 21, 2012 | 6.250 | 6.290 | 6.060 | 6.260 | 6,556,248 | +0.08(+1.29%) |
May 18, 2012 | 6.330 | 6.340 | 6.070 | 6.180 | 6,800,872 | -0.07(-1.12%) |
May 17, 2012 | 6.480 | 6.580 | 6.210 | 6.250 | 7,439,396 | -0.24(-3.70%) |
May 16, 2012 | 6.820 | 6.980 | 6.480 | 6.490 | 7,062,296 | -0.30(-4.42%) |
May 15, 2012 | 7.080 | 7.170 | 6.750 | 6.790 | 6,347,349 | -0.30(-4.23%) |
May 14, 2012 | 6.900 | 7.180 | 6.860 | 7.090 | 5,707,255 | +0.04(+0.57%) |
May 11, 2012 | 7.000 | 7.270 | 6.970 | 7.050 | 5,522,165 | +0.05(+0.71%) |
May 10, 2012 | 7.119 | 7.139 | 6.871 | 7.000 | 5,513,437 | +0.03(+0.43%) |
May 09, 2012 | 6.762 | 7.169 | 6.662 | 6.970 | 8,777,039 | +0.02(+0.29%) |
May 08, 2012 | 6.921 | 6.950 | 6.623 | 6.950 | 6,377,637 | +0.03(+0.43%) |
May 07, 2012 | 6.901 | 7.050 | 6.811 | 6.921 | 4,067,992 | -0.02(-0.29%) |
May 04, 2012 | 7.149 | 7.199 | 6.911 | 6.940 | 6,370,520 | -0.29(-3.98%) |
May 03, 2012 | 7.377 | 7.486 | 7.169 | 7.228 | 4,258,109 | -0.19(-2.54%) |
May 02, 2012 | 7.477 | 7.487 | 7.248 | 7.417 | 4,725,981 | -0.12(-1.58%) |