Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.036 | 5.048 | 4.999 | 5.016 | 999,492 | -0.03(-0.68%) |
Jul 30, 2012 | 5.002 | 5.050 | 4.987 | 5.050 | 778,865 | +0.08(+1.52%) |
Jul 27, 2012 | 4.933 | 4.987 | 4.902 | 4.975 | 1,292,146 | +0.07(+1.49%) |
Jul 26, 2012 | 4.858 | 4.911 | 4.858 | 4.902 | 517,447 | +0.07(+1.36%) |
Jul 25, 2012 | 4.840 | 4.855 | 4.806 | 4.836 | 346,780 | +0.01(+0.15%) |
Jul 24, 2012 | 4.819 | 4.833 | 4.792 | 4.828 | 766,845 | +0.03(+0.56%) |
Jul 23, 2012 | 4.819 | 4.819 | 4.762 | 4.801 | 703,814 | -0.15(-2.96%) |
Jul 20, 2012 | 4.921 | 4.948 | 4.921 | 4.948 | 875,210 | -0.04(-0.78%) |
Jul 19, 2012 | 4.972 | 5.009 | 4.965 | 4.987 | 809,909 | +0.02(+0.44%) |
Jul 18, 2012 | 4.948 | 4.980 | 4.933 | 4.965 | 420,229 | +0.00(+0.05%) |
Jul 17, 2012 | 4.945 | 4.977 | 4.919 | 4.963 | 951,954 | +0.02(+0.35%) |
Jul 16, 2012 | 4.928 | 4.963 | 4.919 | 4.945 | 788,103 | -0.03(-0.69%) |
Jul 13, 2012 | 4.941 | 4.987 | 4.941 | 4.980 | 789,348 | +0.06(+1.19%) |
Jul 12, 2012 | 4.867 | 4.926 | 4.867 | 4.921 | 1,083,056 | -0.09(-1.71%) |
Jul 11, 2012 | 4.970 | 5.006 | 4.970 | 5.006 | 1,352,228 | +0.04(+0.79%) |
Jul 10, 2012 | 5.026 | 5.033 | 4.960 | 4.967 | 1,544,063 | +0.03(+0.59%) |
Jul 09, 2012 | 4.882 | 4.938 | 4.882 | 4.938 | 672,863 | +0.00(+0.05%) |
Jul 06, 2012 | 4.921 | 4.950 | 4.914 | 4.936 | 761,577 | -0.08(-1.56%) |
Jul 05, 2012 | 5.026 | 5.030 | 4.972 | 5.014 | 1,326,907 | -0.04(-0.87%) |
Jul 03, 2012 | 5.021 | 5.065 | 5.021 | 5.058 | 599,070 | +0.09(+1.82%) |
Jul 02, 2012 | 4.953 | 4.972 | 4.928 | 4.967 | 1,031,872 | -0.01(-0.15%) |
Jun 29, 2012 | 4.921 | 4.980 | 4.909 | 4.975 | 1,237,898 | +0.23(+4.84%) |
Jun 28, 2012 | 4.726 | 4.748 | 4.698 | 4.745 | 747,435 | -0.01(-0.15%) |
Jun 27, 2012 | 4.694 | 4.760 | 4.694 | 4.753 | 373,658 | +0.03(+0.62%) |
Jun 26, 2012 | 4.672 | 4.726 | 4.672 | 4.723 | 509,057 | +0.04(+0.89%) |
Jun 25, 2012 | 4.660 | 4.684 | 4.626 | 4.682 | 516,804 | -0.03(-0.67%) |
Jun 22, 2012 | 4.711 | 4.721 | 4.692 | 4.714 | 545,337 | +0.03(+0.57%) |
Jun 21, 2012 | 4.731 | 4.758 | 4.675 | 4.687 | 815,120 | -0.06(-1.29%) |
Jun 20, 2012 | 4.770 | 4.770 | 4.711 | 4.748 | 459,721 | -0.01(-0.21%) |
Jun 19, 2012 | 4.765 | 4.779 | 4.736 | 4.758 | 1,469,942 | +0.02(+0.52%) |
Jun 18, 2012 | 4.701 | 4.755 | 4.657 | 4.733 | 1,157,062 | -0.07(-1.47%) |
Jun 15, 2012 | 4.745 | 4.816 | 4.745 | 4.804 | 1,316,509 | +0.09(+1.86%) |
Jun 14, 2012 | 4.687 | 4.734 | 4.667 | 4.716 | 377,582 | -0.01(-0.16%) |
Jun 13, 2012 | 4.745 | 4.782 | 4.711 | 4.723 | 414,469 | -0.06(-1.23%) |
Jun 12, 2012 | 4.723 | 4.787 | 4.716 | 4.782 | 696,280 | +0.13(+2.78%) |
Jun 11, 2012 | 4.692 | 4.699 | 4.652 | 4.653 | 1,128,656 | -0.12(-2.51%) |
Jun 08, 2012 | 4.743 | 4.772 | 4.723 | 4.772 | 216,878 | +0.01(+0.31%) |
Jun 07, 2012 | 4.833 | 4.850 | 4.758 | 4.758 | 407,480 | +0.00(+0.05%) |
Jun 06, 2012 | 4.711 | 4.787 | 4.701 | 4.755 | 931,331 | +0.15(+3.23%) |
Jun 05, 2012 | 4.562 | 4.616 | 4.560 | 4.606 | 500,438 | +0.03(+0.59%) |
Jun 04, 2012 | 4.589 | 4.616 | 4.552 | 4.579 | 860,397 | +0.00(+0.05%) |
Jun 01, 2012 | 4.521 | 4.584 | 4.521 | 4.577 | 902,036 | -0.03(-0.74%) |
May 31, 2012 | 4.582 | 4.613 | 4.560 | 4.611 | 1,016,677 | +0.03(+0.59%) |
May 30, 2012 | 4.594 | 4.611 | 4.555 | 4.584 | 930,745 | -0.09(-1.98%) |
May 29, 2012 | 4.650 | 4.699 | 4.650 | 4.677 | 784,076 | +0.05(+1.11%) |
May 25, 2012 | 4.613 | 4.643 | 4.606 | 4.626 | 469,762 | +0.03(+0.74%) |
May 24, 2012 | 4.633 | 4.640 | 4.572 | 4.592 | 426,288 | +0.03(+0.59%) |
May 23, 2012 | 4.562 | 4.579 | 4.499 | 4.565 | 1,118,353 | -0.06(-1.37%) |
May 22, 2012 | 4.648 | 4.679 | 4.613 | 4.628 | 805,706 | -0.12(-2.47%) |
May 21, 2012 | 4.689 | 4.745 | 4.677 | 4.745 | 645,436 | +0.06(+1.30%) |
May 18, 2012 | 4.699 | 4.711 | 4.662 | 4.684 | 578,594 | +0.03(+0.63%) |
May 17, 2012 | 4.696 | 4.706 | 4.641 | 4.655 | 491,163 | -0.05(-1.09%) |
May 16, 2012 | 4.736 | 4.745 | 4.687 | 4.706 | 911,700 | -0.06(-1.33%) |
May 15, 2012 | 4.833 | 4.833 | 4.750 | 4.770 | 886,669 | +0.02(+0.36%) |
May 14, 2012 | 4.762 | 4.782 | 4.733 | 4.753 | 813,625 | -0.11(-2.21%) |
May 11, 2012 | 4.840 | 4.875 | 4.831 | 4.860 | 423,076 | -0.04(-0.75%) |
May 10, 2012 | 4.916 | 4.941 | 4.889 | 4.897 | 436,653 | +0.03(+0.65%) |
May 09, 2012 | 4.836 | 4.882 | 4.806 | 4.865 | 872,736 | -0.06(-1.19%) |
May 08, 2012 | 4.945 | 4.945 | 4.860 | 4.923 | 1,146,083 | -0.11(-2.28%) |
May 07, 2012 | 5.050 | 5.077 | 5.026 | 5.038 | 1,714,010 | +0.05(+1.03%) |
May 04, 2012 | 5.002 | 5.002 | 4.960 | 4.987 | 851,564 | -0.08(-1.54%) |
May 03, 2012 | 5.104 | 5.104 | 5.053 | 5.065 | 950,008 | -0.09(-1.75%) |
May 02, 2012 | 5.182 | 5.182 | 5.133 | 5.155 | 569,037 | -0.05(-0.89%) |