Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.224 | 5.252 | 5.218 | 5.218 | 37,952 | -0.01(-0.11%) |
Jul 30, 2012 | 5.263 | 5.296 | 5.224 | 5.224 | 33,762 | -0.03(-0.53%) |
Jul 27, 2012 | 5.224 | 5.279 | 5.218 | 5.252 | 74,934 | +0.04(+0.75%) |
Jul 26, 2012 | 5.196 | 5.252 | 5.196 | 5.213 | 37,482 | +0.04(+0.86%) |
Jul 25, 2012 | 5.146 | 5.174 | 5.146 | 5.168 | 31,986 | +0.04(+0.76%) |
Jul 24, 2012 | 5.152 | 5.191 | 5.129 | 5.129 | 63,544 | -0.03(-0.65%) |
Jul 23, 2012 | 5.141 | 5.196 | 5.135 | 5.163 | 60,595 | -0.02(-0.32%) |
Jul 20, 2012 | 5.191 | 5.218 | 5.179 | 5.179 | 41,800 | -0.03(-0.53%) |
Jul 19, 2012 | 5.202 | 5.218 | 5.196 | 5.207 | 43,702 | +0.02(+0.43%) |
Jul 18, 2012 | 5.152 | 5.207 | 5.152 | 5.185 | 41,746 | +0.02(+0.32%) |
Jul 17, 2012 | 5.163 | 5.174 | 5.141 | 5.168 | 73,109 | +0.02(+0.32%) |
Jul 16, 2012 | 5.179 | 5.185 | 5.152 | 5.152 | 50,855 | -0.02(-0.43%) |
Jul 13, 2012 | 5.152 | 5.179 | 5.135 | 5.174 | 63,667 | +0.04(+0.86%) |
Jul 12, 2012 | 5.129 | 5.146 | 5.085 | 5.129 | 70,676 | -0.04(-0.75%) |
Jul 11, 2012 | 5.163 | 5.179 | 5.124 | 5.168 | 57,421 | +0.03(+0.54%) |
Jul 10, 2012 | 5.179 | 5.207 | 5.141 | 5.141 | 47,617 | -0.04(-0.75%) |
Jul 09, 2012 | 5.185 | 5.191 | 5.157 | 5.179 | 65,547 | +0.01(+0.11%) |
Jul 06, 2012 | 5.168 | 5.191 | 5.146 | 5.174 | 42,494 | -0.01(-0.21%) |
Jul 05, 2012 | 5.179 | 5.218 | 5.163 | 5.185 | 183,232 | -0.02(-0.32%) |
Jul 03, 2012 | 5.213 | 5.224 | 5.202 | 5.202 | 42,299 | +0.00(+0.00%) |
Jul 02, 2012 | 5.174 | 5.213 | 5.152 | 5.202 | 58,333 | +0.01(+0.21%) |
Jun 29, 2012 | 5.179 | 5.191 | 5.146 | 5.191 | 98,914 | +0.07(+1.41%) |
Jun 28, 2012 | 5.091 | 5.118 | 5.068 | 5.118 | 71,236 | -0.01(-0.11%) |
Jun 27, 2012 | 5.080 | 5.146 | 5.080 | 5.124 | 100,812 | +0.03(+0.54%) |
Jun 26, 2012 | 5.080 | 5.101 | 5.063 | 5.096 | 97,696 | +0.03(+0.55%) |
Jun 25, 2012 | 5.074 | 5.080 | 5.052 | 5.068 | 55,809 | -0.04(-0.87%) |
Jun 22, 2012 | 5.085 | 5.118 | 5.085 | 5.113 | 46,548 | +0.03(+0.66%) |
Jun 21, 2012 | 5.141 | 5.163 | 5.074 | 5.080 | 61,456 | -0.05(-0.97%) |
Jun 20, 2012 | 5.113 | 5.146 | 5.113 | 5.129 | 53,500 | -0.01(-0.11%) |
Jun 19, 2012 | 5.091 | 5.135 | 5.091 | 5.135 | 63,560 | +0.06(+1.09%) |
Jun 18, 2012 | 5.063 | 5.118 | 5.063 | 5.080 | 37,482 | +0.01(+0.22%) |
Jun 15, 2012 | 5.052 | 5.074 | 5.052 | 5.068 | 45,576 | +0.01(+0.22%) |
Jun 14, 2012 | 5.057 | 5.080 | 5.024 | 5.057 | 48,712 | +0.02(+0.44%) |
Jun 13, 2012 | 5.091 | 5.091 | 5.035 | 5.035 | 41,919 | -0.06(-1.09%) |
Jun 12, 2012 | 5.068 | 5.102 | 5.068 | 5.091 | 62,968 | +0.04(+0.77%) |
Jun 11, 2012 | 5.118 | 5.118 | 5.052 | 5.052 | 41,991 | -0.05(-0.98%) |
Jun 08, 2012 | 5.085 | 5.107 | 5.063 | 5.102 | 53,458 | +0.02(+0.33%) |
Jun 07, 2012 | 5.113 | 5.113 | 5.074 | 5.085 | 75,395 | -0.01(-0.11%) |
Jun 06, 2012 | 5.124 | 5.124 | 5.068 | 5.091 | 43,929 | +0.02(+0.44%) |
Jun 05, 2012 | 5.030 | 5.068 | 5.024 | 5.068 | 37,794 | +0.04(+0.77%) |
Jun 04, 2012 | 5.018 | 5.068 | 5.013 | 5.030 | 56,580 | +0.01(+0.22%) |
Jun 01, 2012 | 5.085 | 5.107 | 5.007 | 5.018 | 135,345 | -0.10(-1.95%) |
May 31, 2012 | 5.185 | 5.185 | 5.102 | 5.118 | 42,092 | -0.01(-0.22%) |
May 30, 2012 | 5.107 | 5.157 | 5.096 | 5.129 | 54,224 | -0.03(-0.54%) |
May 29, 2012 | 5.191 | 5.191 | 5.146 | 5.157 | 48,135 | +0.00(+0.00%) |
May 25, 2012 | 5.152 | 5.157 | 5.124 | 5.157 | 57,207 | +0.02(+0.43%) |
May 24, 2012 | 5.174 | 5.174 | 5.091 | 5.135 | 95,320 | -0.02(-0.32%) |
May 23, 2012 | 5.135 | 5.152 | 5.035 | 5.152 | 79,128 | +0.03(+0.65%) |
May 22, 2012 | 5.118 | 5.129 | 5.096 | 5.118 | 66,462 | -0.03(-0.54%) |
May 21, 2012 | 5.080 | 5.146 | 5.063 | 5.146 | 31,291 | +0.07(+1.31%) |
May 18, 2012 | 5.118 | 5.129 | 5.074 | 5.080 | 75,022 | -0.04(-0.76%) |
May 17, 2012 | 5.196 | 5.202 | 5.118 | 5.118 | 58,781 | -0.07(-1.39%) |
May 16, 2012 | 5.246 | 5.252 | 5.185 | 5.191 | 40,507 | -0.02(-0.43%) |
May 15, 2012 | 5.213 | 5.257 | 5.202 | 5.213 | 58,981 | -0.02(-0.32%) |
May 14, 2012 | 5.302 | 5.302 | 5.224 | 5.229 | 45,322 | -0.08(-1.57%) |
May 11, 2012 | 5.335 | 5.335 | 5.307 | 5.313 | 51,603 | +0.01(+0.21%) |
May 10, 2012 | 5.323 | 5.329 | 5.296 | 5.302 | 53,259 | +0.01(+0.10%) |
May 09, 2012 | 5.318 | 5.334 | 5.274 | 5.296 | 62,081 | -0.03(-0.61%) |
May 08, 2012 | 5.312 | 5.329 | 5.269 | 5.329 | 58,019 | -0.01(-0.10%) |
May 07, 2012 | 5.258 | 5.350 | 5.258 | 5.334 | 179,448 | +0.06(+1.13%) |
May 04, 2012 | 5.296 | 5.307 | 5.274 | 5.274 | 124,050 | -0.04(-0.82%) |
May 03, 2012 | 5.334 | 5.356 | 5.307 | 5.318 | 83,335 | -0.03(-0.51%) |
May 02, 2012 | 5.323 | 5.350 | 5.318 | 5.345 | 57,278 | +0.00(+0.00%) |