Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.386 | 5.500 | 5.357 | 5.395 | 152,007 | +0.00(+0.00%) |
Jul 30, 2012 | 5.500 | 5.700 | 5.319 | 5.395 | 301,711 | -0.10(-1.90%) |
Jul 27, 2012 | 5.405 | 5.557 | 5.396 | 5.500 | 134,502 | +0.12(+2.30%) |
Jul 26, 2012 | 5.319 | 5.376 | 5.062 | 5.376 | 186,022 | +0.20(+3.86%) |
Jul 25, 2012 | 5.357 | 5.405 | 5.119 | 5.177 | 144,848 | -0.13(-2.51%) |
Jul 24, 2012 | 5.357 | 5.472 | 5.281 | 5.310 | 153,145 | -0.05(-0.89%) |
Jul 23, 2012 | 5.595 | 5.643 | 5.348 | 5.357 | 97,012 | -0.30(-5.38%) |
Jul 20, 2012 | 5.519 | 5.709 | 5.519 | 5.662 | 110,989 | +0.10(+1.71%) |
Jul 19, 2012 | 5.595 | 5.624 | 5.443 | 5.567 | 128,540 | +0.00(+0.00%) |
Jul 18, 2012 | 5.567 | 5.643 | 5.500 | 5.567 | 149,419 | -0.02(-0.34%) |
Jul 17, 2012 | 5.367 | 5.605 | 5.319 | 5.586 | 270,365 | +0.27(+5.01%) |
Jul 16, 2012 | 5.015 | 5.338 | 4.965 | 5.319 | 164,646 | +0.29(+5.87%) |
Jul 13, 2012 | 5.062 | 5.148 | 4.977 | 5.024 | 90,652 | -0.03(-0.57%) |
Jul 12, 2012 | 5.119 | 5.148 | 4.891 | 5.053 | 381,507 | -0.19(-3.63%) |
Jul 11, 2012 | 5.386 | 5.443 | 5.100 | 5.243 | 118,358 | -0.12(-2.30%) |
Jul 10, 2012 | 5.500 | 5.557 | 5.310 | 5.367 | 322,103 | -0.09(-1.57%) |
Jul 09, 2012 | 5.262 | 5.501 | 5.262 | 5.453 | 194,951 | +0.18(+3.43%) |
Jul 06, 2012 | 5.234 | 5.319 | 5.139 | 5.272 | 82,241 | -0.03(-0.54%) |
Jul 05, 2012 | 5.338 | 5.376 | 5.272 | 5.300 | 153,449 | -0.04(-0.71%) |
Jul 03, 2012 | 5.148 | 5.376 | 5.148 | 5.338 | 158,286 | +0.20(+3.89%) |
Jul 02, 2012 | 5.062 | 5.167 | 4.977 | 5.139 | 259,082 | +0.05(+0.93%) |
Jun 29, 2012 | 5.015 | 5.119 | 4.986 | 5.091 | 183,846 | +0.20(+4.09%) |
Jun 28, 2012 | 4.805 | 4.910 | 4.739 | 4.891 | 128,116 | +0.04(+0.78%) |
Jun 27, 2012 | 4.805 | 4.900 | 4.805 | 4.853 | 133,256 | +0.04(+0.79%) |
Jun 26, 2012 | 4.729 | 4.844 | 4.625 | 4.815 | 186,726 | +0.08(+1.61%) |
Jun 25, 2012 | 4.739 | 4.824 | 4.634 | 4.739 | 222,383 | -0.10(-2.16%) |
Jun 22, 2012 | 4.824 | 4.863 | 4.767 | 4.844 | 82,325 | +0.08(+1.60%) |
Jun 21, 2012 | 5.043 | 5.043 | 4.758 | 4.767 | 234,314 | -0.29(-5.65%) |
Jun 20, 2012 | 4.958 | 5.162 | 4.882 | 5.053 | 319,233 | +0.10(+1.92%) |
Jun 19, 2012 | 4.853 | 4.986 | 4.718 | 4.958 | 477,580 | +0.14(+2.96%) |
Jun 18, 2012 | 4.634 | 4.891 | 4.587 | 4.815 | 472,435 | +0.28(+6.08%) |
Jun 15, 2012 | 4.168 | 4.615 | 4.140 | 4.539 | 347,304 | +0.41(+9.91%) |
Jun 14, 2012 | 4.215 | 4.235 | 4.073 | 4.130 | 605,702 | -0.11(-2.69%) |
Jun 13, 2012 | 4.311 | 4.396 | 4.215 | 4.244 | 248,150 | -0.12(-2.83%) |
Jun 12, 2012 | 4.520 | 4.549 | 4.358 | 4.368 | 206,922 | -0.11(-2.55%) |
Jun 11, 2012 | 4.653 | 4.653 | 4.463 | 4.482 | 156,659 | -0.09(-1.88%) |
Jun 08, 2012 | 4.672 | 4.672 | 4.530 | 4.568 | 226,193 | -0.15(-3.23%) |
Jun 07, 2012 | 4.872 | 5.015 | 4.644 | 4.720 | 295,248 | -0.05(-1.00%) |
Jun 06, 2012 | 4.510 | 4.920 | 4.444 | 4.767 | 419,202 | +0.36(+8.21%) |
Jun 05, 2012 | 4.254 | 4.453 | 4.244 | 4.406 | 380,524 | +0.11(+2.66%) |
Jun 04, 2012 | 4.311 | 4.396 | 4.182 | 4.292 | 317,849 | +0.00(+0.00%) |
Jun 01, 2012 | 4.530 | 4.530 | 4.254 | 4.292 | 518,437 | -0.32(-7.01%) |
May 31, 2012 | 4.872 | 4.872 | 4.596 | 4.615 | 561,602 | -0.25(-5.09%) |
May 30, 2012 | 4.948 | 4.948 | 4.796 | 4.863 | 211,557 | -0.16(-3.22%) |
May 29, 2012 | 5.062 | 5.139 | 4.967 | 5.024 | 175,734 | +0.01(+0.19%) |
May 25, 2012 | 5.005 | 5.148 | 4.977 | 5.015 | 158,963 | +0.02(+0.38%) |
May 24, 2012 | 5.119 | 5.138 | 4.939 | 4.996 | 202,268 | -0.12(-2.41%) |
May 23, 2012 | 5.015 | 5.148 | 4.891 | 5.119 | 337,977 | +0.03(+0.56%) |
May 22, 2012 | 5.053 | 5.252 | 5.024 | 5.091 | 441,963 | +0.09(+1.71%) |
May 21, 2012 | 4.872 | 5.043 | 4.796 | 5.005 | 336,280 | +0.13(+2.73%) |
May 18, 2012 | 5.081 | 5.110 | 4.796 | 4.872 | 361,819 | -0.17(-3.39%) |
May 17, 2012 | 4.806 | 5.262 | 4.777 | 5.043 | 848,449 | +0.17(+3.51%) |
May 16, 2012 | 4.796 | 4.967 | 4.739 | 4.872 | 789,204 | +0.09(+1.99%) |
May 15, 2012 | 4.872 | 4.929 | 4.711 | 4.777 | 362,094 | -0.09(-1.95%) |
May 14, 2012 | 5.214 | 5.224 | 4.872 | 4.872 | 559,788 | -0.41(-7.73%) |
May 11, 2012 | 5.347 | 5.442 | 5.252 | 5.281 | 170,740 | -0.15(-2.80%) |
May 10, 2012 | 5.509 | 5.556 | 5.414 | 5.433 | 230,492 | -0.02(-0.35%) |
May 09, 2012 | 5.471 | 5.556 | 5.385 | 5.452 | 307,811 | -0.13(-2.38%) |
May 08, 2012 | 5.680 | 5.680 | 5.414 | 5.585 | 348,007 | -0.20(-3.45%) |
May 07, 2012 | 5.737 | 5.936 | 5.708 | 5.784 | 367,201 | +0.04(+0.66%) |
May 04, 2012 | 5.756 | 5.813 | 5.518 | 5.746 | 534,582 | +0.00(+0.00%) |
May 03, 2012 | 6.192 | 6.297 | 5.718 | 5.746 | 712,998 | -0.41(-6.64%) |
May 02, 2012 | 6.553 | 6.677 | 6.022 | 6.154 | 890,584 | -0.42(-6.36%) |