Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.938 | 4.956 | 4.882 | 4.947 | 341,250 | -0.01(-0.19%) |
Jul 30, 2012 | 4.888 | 5.009 | 4.832 | 4.956 | 620,694 | -0.14(-2.79%) |
Jul 27, 2012 | 5.067 | 5.169 | 5.033 | 5.098 | 254,594 | +0.07(+1.48%) |
Jul 26, 2012 | 5.043 | 5.061 | 4.959 | 5.024 | 224,052 | +0.03(+0.68%) |
Jul 25, 2012 | 4.987 | 4.996 | 4.942 | 4.990 | 134,351 | +0.02(+0.37%) |
Jul 24, 2012 | 4.953 | 4.984 | 4.916 | 4.972 | 310,132 | +0.00(+0.00%) |
Jul 23, 2012 | 4.950 | 5.005 | 4.873 | 4.972 | 326,929 | -0.05(-0.98%) |
Jul 20, 2012 | 5.129 | 5.160 | 5.021 | 5.021 | 162,987 | -0.14(-2.64%) |
Jul 19, 2012 | 5.073 | 5.166 | 5.018 | 5.157 | 357,982 | +0.07(+1.40%) |
Jul 18, 2012 | 5.104 | 5.135 | 5.052 | 5.086 | 189,542 | -0.02(-0.36%) |
Jul 17, 2012 | 5.111 | 5.123 | 5.052 | 5.104 | 117,201 | +0.00(+0.06%) |
Jul 16, 2012 | 5.141 | 5.151 | 5.039 | 5.101 | 144,924 | -0.04(-0.72%) |
Jul 13, 2012 | 5.145 | 5.194 | 5.132 | 5.138 | 299,823 | +0.03(+0.67%) |
Jul 12, 2012 | 5.175 | 5.216 | 5.104 | 5.104 | 524,996 | -0.13(-2.48%) |
Jul 11, 2012 | 5.253 | 5.268 | 5.175 | 5.234 | 288,758 | +0.00(+0.06%) |
Jul 10, 2012 | 5.277 | 5.327 | 5.194 | 5.231 | 264,067 | -0.05(-0.94%) |
Jul 09, 2012 | 5.305 | 5.330 | 5.253 | 5.280 | 268,184 | -0.04(-0.70%) |
Jul 06, 2012 | 5.268 | 5.351 | 5.228 | 5.318 | 508,490 | -0.10(-1.77%) |
Jul 05, 2012 | 5.302 | 5.416 | 5.299 | 5.413 | 1,378,999 | +0.06(+1.21%) |
Jul 03, 2012 | 5.299 | 5.348 | 5.259 | 5.348 | 474,659 | +0.00(+0.06%) |
Jul 02, 2012 | 5.265 | 5.361 | 5.207 | 5.345 | 564,147 | +0.03(+0.64%) |
Jun 29, 2012 | 5.216 | 5.358 | 5.191 | 5.311 | 513,286 | +0.19(+3.74%) |
Jun 28, 2012 | 4.950 | 5.135 | 4.950 | 5.120 | 656,667 | +0.11(+2.16%) |
Jun 27, 2012 | 4.953 | 5.049 | 4.947 | 5.012 | 408,639 | +0.08(+1.63%) |
Jun 26, 2012 | 4.925 | 4.962 | 4.863 | 4.931 | 421,902 | +0.05(+0.95%) |
Jun 25, 2012 | 4.907 | 4.916 | 4.839 | 4.885 | 483,909 | -0.05(-1.06%) |
Jun 22, 2012 | 4.928 | 5.012 | 4.922 | 4.938 | 789,051 | +0.02(+0.50%) |
Jun 21, 2012 | 4.981 | 5.024 | 4.882 | 4.913 | 1,609,861 | -0.08(-1.67%) |
Jun 20, 2012 | 5.039 | 5.079 | 4.981 | 4.996 | 237,629 | -0.04(-0.86%) |
Jun 19, 2012 | 4.900 | 5.077 | 4.894 | 5.039 | 287,286 | +0.14(+2.77%) |
Jun 18, 2012 | 4.965 | 4.987 | 4.894 | 4.904 | 302,073 | -0.08(-1.55%) |
Jun 15, 2012 | 4.842 | 4.996 | 4.842 | 4.981 | 311,222 | +0.11(+2.35%) |
Jun 14, 2012 | 4.836 | 4.891 | 4.836 | 4.866 | 369,032 | +0.03(+0.57%) |
Jun 13, 2012 | 4.826 | 4.882 | 4.814 | 4.839 | 285,923 | +0.01(+0.19%) |
Jun 12, 2012 | 4.758 | 4.851 | 4.758 | 4.829 | 335,936 | +0.07(+1.49%) |
Jun 11, 2012 | 4.851 | 4.885 | 4.752 | 4.758 | 815,424 | -0.06(-1.16%) |
Jun 08, 2012 | 4.675 | 4.832 | 4.629 | 4.814 | 242,157 | +0.12(+2.63%) |
Jun 07, 2012 | 4.727 | 4.794 | 4.669 | 4.690 | 423,938 | -0.01(-0.20%) |
Jun 06, 2012 | 4.585 | 4.712 | 4.557 | 4.700 | 262,125 | +0.15(+3.26%) |
Jun 05, 2012 | 4.542 | 4.579 | 4.493 | 4.551 | 261,365 | -0.02(-0.34%) |
Jun 04, 2012 | 4.536 | 4.570 | 4.446 | 4.567 | 444,366 | +0.06(+1.23%) |
Jun 01, 2012 | 4.539 | 4.585 | 4.468 | 4.511 | 412,859 | -0.09(-2.01%) |
May 31, 2012 | 4.647 | 4.697 | 4.576 | 4.604 | 268,886 | -0.05(-1.13%) |
May 30, 2012 | 4.808 | 4.808 | 4.647 | 4.656 | 274,450 | -0.19(-4.01%) |
May 29, 2012 | 4.808 | 4.870 | 4.771 | 4.851 | 123,182 | +0.06(+1.23%) |
May 25, 2012 | 4.774 | 4.839 | 4.758 | 4.792 | 147,565 | +0.01(+0.13%) |
May 24, 2012 | 4.817 | 4.829 | 4.715 | 4.786 | 374,038 | -0.05(-1.02%) |
May 23, 2012 | 4.845 | 4.870 | 4.743 | 4.836 | 444,263 | -0.04(-0.89%) |
May 22, 2012 | 4.888 | 4.947 | 4.857 | 4.879 | 117,855 | -0.02(-0.44%) |
May 21, 2012 | 4.848 | 4.907 | 4.789 | 4.900 | 89,500 | +0.07(+1.47%) |
May 18, 2012 | 4.851 | 4.907 | 4.780 | 4.829 | 170,579 | -0.02(-0.45%) |
May 17, 2012 | 5.046 | 5.046 | 4.836 | 4.851 | 204,468 | -0.21(-4.09%) |
May 16, 2012 | 4.993 | 5.073 | 4.990 | 5.058 | 296,509 | +0.07(+1.36%) |
May 15, 2012 | 5.002 | 5.033 | 4.941 | 4.990 | 127,875 | -0.01(-0.19%) |
May 14, 2012 | 5.027 | 5.027 | 4.950 | 4.999 | 229,382 | -0.07(-1.46%) |
May 11, 2012 | 5.012 | 5.098 | 4.904 | 5.073 | 126,476 | +0.02(+0.31%) |
May 10, 2012 | 5.098 | 5.123 | 5.021 | 5.058 | 172,479 | -0.04(-0.85%) |
May 09, 2012 | 5.222 | 5.228 | 5.049 | 5.101 | 395,894 | -0.17(-3.22%) |
May 08, 2012 | 5.376 | 5.398 | 5.148 | 5.271 | 393,852 | -0.13(-2.35%) |
May 07, 2012 | 5.429 | 5.466 | 5.367 | 5.398 | 557,260 | -0.06(-1.08%) |
May 04, 2012 | 5.512 | 5.518 | 5.416 | 5.457 | 205,918 | -0.06(-1.12%) |
May 03, 2012 | 5.599 | 5.642 | 5.515 | 5.518 | 371,449 | -0.09(-1.65%) |
May 02, 2012 | 5.630 | 5.648 | 5.531 | 5.611 | 310,507 | -0.05(-0.82%) |