Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.539 | 4.741 | 4.520 | 4.645 | 632,057 | +0.10(+2.11%) |
Jul 30, 2012 | 4.703 | 4.780 | 4.472 | 4.549 | 502,422 | -0.16(-3.47%) |
Jul 27, 2012 | 4.539 | 4.760 | 4.510 | 4.712 | 527,859 | +0.20(+4.48%) |
Jul 26, 2012 | 4.914 | 4.943 | 4.347 | 4.510 | 1,088,445 | -0.31(-6.39%) |
Jul 25, 2012 | 4.857 | 4.924 | 4.693 | 4.818 | 400,976 | +0.00(+0.00%) |
Jul 24, 2012 | 4.953 | 5.001 | 4.770 | 4.818 | 386,220 | -0.16(-3.28%) |
Jul 23, 2012 | 4.962 | 5.020 | 4.885 | 4.982 | 499,365 | -0.12(-2.26%) |
Jul 20, 2012 | 5.078 | 5.232 | 5.059 | 5.097 | 197,755 | -0.06(-1.12%) |
Jul 19, 2012 | 5.280 | 5.328 | 5.126 | 5.155 | 354,714 | -0.08(-1.47%) |
Jul 18, 2012 | 5.116 | 5.280 | 5.107 | 5.232 | 318,819 | +0.12(+2.26%) |
Jul 17, 2012 | 5.097 | 5.193 | 5.011 | 5.116 | 146,031 | +0.07(+1.33%) |
Jul 16, 2012 | 5.078 | 5.193 | 4.991 | 5.049 | 447,713 | -0.09(-1.69%) |
Jul 13, 2012 | 5.136 | 5.241 | 5.049 | 5.136 | 395,753 | +0.01(+0.19%) |
Jul 12, 2012 | 5.193 | 5.289 | 5.097 | 5.126 | 384,924 | -0.13(-2.56%) |
Jul 11, 2012 | 5.318 | 5.376 | 5.203 | 5.261 | 307,948 | -0.03(-0.55%) |
Jul 10, 2012 | 5.549 | 5.638 | 5.280 | 5.289 | 428,728 | -0.22(-4.01%) |
Jul 09, 2012 | 5.818 | 5.828 | 5.472 | 5.511 | 302,291 | -0.34(-5.76%) |
Jul 06, 2012 | 5.905 | 5.953 | 5.761 | 5.847 | 253,178 | -0.13(-2.09%) |
Jul 05, 2012 | 5.934 | 6.088 | 5.886 | 5.972 | 190,818 | -0.05(-0.80%) |
Jul 03, 2012 | 5.886 | 6.020 | 5.866 | 6.020 | 172,315 | +0.14(+2.46%) |
Jul 02, 2012 | 5.828 | 5.972 | 5.732 | 5.876 | 380,636 | +0.10(+1.66%) |
Jun 29, 2012 | 5.607 | 5.790 | 5.482 | 5.780 | 412,786 | +0.35(+6.37%) |
Jun 28, 2012 | 5.289 | 5.434 | 5.241 | 5.434 | 262,091 | +0.08(+1.44%) |
Jun 27, 2012 | 5.357 | 5.491 | 5.299 | 5.357 | 199,072 | +0.03(+0.54%) |
Jun 26, 2012 | 5.309 | 5.357 | 5.289 | 5.328 | 185,366 | +0.01(+0.18%) |
Jun 25, 2012 | 5.472 | 5.578 | 5.289 | 5.318 | 189,662 | -0.29(-5.15%) |
Jun 22, 2012 | 5.491 | 5.609 | 5.453 | 5.607 | 574,942 | +0.14(+2.64%) |
Jun 21, 2012 | 5.991 | 6.049 | 5.414 | 5.463 | 407,603 | -0.55(-9.12%) |
Jun 20, 2012 | 5.809 | 6.068 | 5.761 | 6.011 | 256,993 | +0.22(+3.82%) |
Jun 19, 2012 | 5.674 | 5.886 | 5.588 | 5.790 | 406,882 | +0.17(+3.08%) |
Jun 18, 2012 | 5.539 | 5.636 | 5.491 | 5.616 | 200,448 | -0.01(-0.17%) |
Jun 15, 2012 | 5.318 | 5.636 | 5.289 | 5.626 | 517,258 | +0.33(+6.17%) |
Jun 14, 2012 | 5.337 | 5.347 | 5.212 | 5.299 | 421,600 | -0.01(-0.18%) |
Jun 13, 2012 | 5.395 | 5.395 | 5.280 | 5.309 | 351,596 | -0.12(-2.13%) |
Jun 12, 2012 | 5.405 | 5.506 | 5.309 | 5.424 | 307,457 | +0.06(+1.08%) |
Jun 11, 2012 | 5.876 | 5.953 | 5.357 | 5.366 | 447,022 | -0.41(-7.15%) |
Jun 08, 2012 | 5.703 | 5.847 | 5.559 | 5.780 | 403,932 | +0.03(+0.50%) |
Jun 07, 2012 | 5.915 | 5.953 | 5.674 | 5.751 | 430,232 | -0.06(-0.99%) |
Jun 06, 2012 | 5.588 | 5.818 | 5.530 | 5.809 | 691,741 | +0.29(+5.23%) |
Jun 05, 2012 | 5.299 | 5.520 | 5.299 | 5.520 | 357,747 | +0.21(+3.99%) |
Jun 04, 2012 | 5.395 | 5.424 | 5.097 | 5.309 | 388,868 | -0.03(-0.54%) |
Jun 01, 2012 | 5.414 | 5.472 | 5.318 | 5.337 | 461,837 | -0.19(-3.48%) |
May 31, 2012 | 5.337 | 5.530 | 5.280 | 5.530 | 622,565 | +0.17(+3.23%) |
May 30, 2012 | 5.424 | 5.491 | 5.337 | 5.357 | 362,191 | -0.16(-2.96%) |
May 29, 2012 | 5.405 | 5.549 | 5.405 | 5.520 | 282,418 | +0.15(+2.87%) |
May 25, 2012 | 5.280 | 5.386 | 5.241 | 5.366 | 329,144 | +0.12(+2.20%) |
May 24, 2012 | 5.337 | 5.386 | 5.145 | 5.251 | 245,588 | -0.06(-1.09%) |
May 23, 2012 | 5.193 | 5.357 | 5.193 | 5.309 | 339,469 | +0.03(+0.55%) |
May 22, 2012 | 5.511 | 5.511 | 5.193 | 5.280 | 477,893 | -0.24(-4.36%) |
May 21, 2012 | 5.337 | 5.568 | 5.212 | 5.520 | 510,481 | +0.18(+3.42%) |
May 18, 2012 | 5.453 | 5.511 | 5.222 | 5.337 | 639,798 | -0.08(-1.42%) |
May 17, 2012 | 5.549 | 5.645 | 5.395 | 5.414 | 677,307 | -0.13(-2.43%) |
May 16, 2012 | 5.376 | 5.597 | 5.327 | 5.549 | 1,046,658 | +0.16(+3.04%) |
May 15, 2012 | 5.193 | 5.616 | 5.193 | 5.386 | 1,602,158 | +0.21(+4.09%) |
May 14, 2012 | 5.684 | 5.722 | 5.126 | 5.174 | 1,819,140 | -0.65(-11.22%) |
May 11, 2012 | 6.722 | 6.876 | 5.644 | 5.828 | 2,618,962 | -1.40(-19.41%) |
May 10, 2012 | 7.501 | 7.617 | 7.097 | 7.232 | 825,288 | -0.29(-3.84%) |
May 09, 2012 | 7.357 | 7.598 | 7.213 | 7.521 | 485,879 | +0.08(+1.03%) |
May 08, 2012 | 7.665 | 7.703 | 7.328 | 7.444 | 441,553 | -0.33(-4.21%) |
May 07, 2012 | 7.838 | 7.905 | 7.607 | 7.771 | 372,928 | -0.13(-1.70%) |
May 04, 2012 | 8.040 | 8.040 | 7.838 | 7.905 | 305,808 | -0.22(-2.72%) |
May 03, 2012 | 8.473 | 8.492 | 8.040 | 8.126 | 237,123 | -0.38(-4.52%) |
May 02, 2012 | 8.059 | 8.511 | 8.059 | 8.511 | 275,498 | +0.38(+4.61%) |