Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.716 | 4.792 | 4.682 | 4.724 | 604,237 | -0.03(-0.71%) |
Jul 30, 2012 | 4.530 | 4.834 | 4.513 | 4.758 | 489,383 | -0.12(-2.42%) |
Jul 27, 2012 | 4.724 | 4.969 | 4.674 | 4.876 | 1,216,315 | +0.17(+3.58%) |
Jul 26, 2012 | 4.387 | 4.783 | 4.387 | 4.708 | 1,220,390 | +0.29(+6.49%) |
Jul 25, 2012 | 4.480 | 4.488 | 4.370 | 4.421 | 335,018 | -0.01(-0.19%) |
Jul 24, 2012 | 4.573 | 4.573 | 4.404 | 4.429 | 416,453 | -0.14(-3.14%) |
Jul 23, 2012 | 4.522 | 4.623 | 4.480 | 4.573 | 371,486 | -0.06(-1.27%) |
Jul 20, 2012 | 4.682 | 4.699 | 4.606 | 4.632 | 421,653 | -0.08(-1.79%) |
Jul 19, 2012 | 4.733 | 4.750 | 4.665 | 4.716 | 377,211 | +0.00(+0.00%) |
Jul 18, 2012 | 4.699 | 4.750 | 4.581 | 4.716 | 802,767 | +0.00(+0.00%) |
Jul 17, 2012 | 4.724 | 4.775 | 4.657 | 4.716 | 403,032 | +0.04(+0.90%) |
Jul 16, 2012 | 4.623 | 4.682 | 4.564 | 4.674 | 613,576 | +0.07(+1.47%) |
Jul 13, 2012 | 4.547 | 4.623 | 4.530 | 4.606 | 783,813 | +0.08(+1.68%) |
Jul 12, 2012 | 4.505 | 4.573 | 4.438 | 4.530 | 418,995 | -0.03(-0.56%) |
Jul 11, 2012 | 4.530 | 4.623 | 4.463 | 4.556 | 537,751 | +0.01(+0.19%) |
Jul 10, 2012 | 4.674 | 4.716 | 4.490 | 4.547 | 458,232 | -0.08(-1.64%) |
Jul 09, 2012 | 4.674 | 4.708 | 4.581 | 4.623 | 257,176 | -0.08(-1.62%) |
Jul 06, 2012 | 4.657 | 4.741 | 4.606 | 4.699 | 409,737 | -0.03(-0.71%) |
Jul 05, 2012 | 4.716 | 4.783 | 4.699 | 4.733 | 496,734 | +0.02(+0.36%) |
Jul 03, 2012 | 4.699 | 4.783 | 4.682 | 4.716 | 519,208 | +0.00(+0.00%) |
Jul 02, 2012 | 4.657 | 4.724 | 4.573 | 4.716 | 995,743 | +0.08(+1.64%) |
Jun 29, 2012 | 4.513 | 4.640 | 4.505 | 4.640 | 1,033,929 | +0.23(+5.16%) |
Jun 28, 2012 | 4.328 | 4.421 | 4.269 | 4.412 | 888,349 | +0.03(+0.58%) |
Jun 27, 2012 | 4.353 | 4.404 | 4.328 | 4.387 | 258,552 | +0.05(+1.17%) |
Jun 26, 2012 | 4.294 | 4.362 | 4.269 | 4.336 | 521,160 | +0.04(+0.98%) |
Jun 25, 2012 | 4.277 | 4.379 | 4.218 | 4.294 | 471,055 | -0.08(-1.74%) |
Jun 22, 2012 | 4.345 | 4.395 | 4.286 | 4.370 | 6,247,854 | +0.06(+1.37%) |
Jun 21, 2012 | 4.463 | 4.471 | 4.260 | 4.311 | 555,514 | -0.17(-3.77%) |
Jun 20, 2012 | 4.497 | 4.547 | 4.446 | 4.480 | 632,706 | -0.01(-0.19%) |
Jun 19, 2012 | 4.395 | 4.556 | 4.370 | 4.488 | 751,368 | +0.11(+2.50%) |
Jun 18, 2012 | 4.328 | 4.404 | 4.253 | 4.379 | 657,344 | +0.03(+0.58%) |
Jun 15, 2012 | 4.345 | 4.379 | 4.311 | 4.353 | 1,459,934 | +0.01(+0.19%) |
Jun 14, 2012 | 4.345 | 4.404 | 4.311 | 4.345 | 717,561 | +0.01(+0.19%) |
Jun 13, 2012 | 4.379 | 4.454 | 4.294 | 4.336 | 717,595 | -0.06(-1.34%) |
Jun 12, 2012 | 4.184 | 4.421 | 4.184 | 4.395 | 859,467 | +0.24(+5.89%) |
Jun 11, 2012 | 4.345 | 4.387 | 4.151 | 4.151 | 548,188 | -0.13(-2.96%) |
Jun 08, 2012 | 4.201 | 4.303 | 4.125 | 4.277 | 431,856 | +0.05(+1.20%) |
Jun 07, 2012 | 4.235 | 4.319 | 4.210 | 4.227 | 890,717 | +0.06(+1.42%) |
Jun 06, 2012 | 4.050 | 4.201 | 4.041 | 4.168 | 848,958 | +0.16(+4.00%) |
Jun 05, 2012 | 3.847 | 4.033 | 3.805 | 4.007 | 1,687,324 | +0.15(+3.94%) |
Jun 04, 2012 | 4.058 | 4.066 | 3.847 | 3.855 | 1,972,937 | -0.18(-4.39%) |
Jun 01, 2012 | 4.109 | 4.109 | 3.948 | 4.033 | 1,146,173 | -0.14(-3.43%) |
May 31, 2012 | 4.159 | 4.210 | 4.033 | 4.176 | 1,120,154 | +0.02(+0.41%) |
May 30, 2012 | 4.277 | 4.277 | 4.134 | 4.159 | 805,758 | -0.13(-2.95%) |
May 29, 2012 | 4.260 | 4.336 | 4.227 | 4.286 | 1,330,233 | +0.05(+1.20%) |
May 25, 2012 | 4.311 | 4.311 | 4.218 | 4.235 | 679,931 | -0.07(-1.57%) |
May 24, 2012 | 4.395 | 4.429 | 4.218 | 4.303 | 563,844 | -0.09(-2.11%) |
May 23, 2012 | 4.294 | 4.421 | 4.235 | 4.395 | 755,106 | +0.05(+1.16%) |
May 22, 2012 | 4.362 | 4.379 | 4.277 | 4.345 | 635,565 | -0.03(-0.58%) |
May 21, 2012 | 4.244 | 4.370 | 4.176 | 4.370 | 743,063 | +0.14(+3.39%) |
May 18, 2012 | 4.336 | 4.395 | 4.218 | 4.227 | 878,315 | -0.10(-2.34%) |
May 17, 2012 | 4.387 | 4.421 | 4.277 | 4.328 | 829,363 | -0.07(-1.54%) |
May 16, 2012 | 4.446 | 4.497 | 4.379 | 4.395 | 522,835 | -0.03(-0.76%) |
May 15, 2012 | 4.379 | 4.480 | 4.336 | 4.429 | 588,987 | +0.03(+0.77%) |
May 14, 2012 | 4.379 | 4.463 | 4.311 | 4.395 | 523,391 | -0.05(-1.14%) |
May 11, 2012 | 4.454 | 4.497 | 4.429 | 4.446 | 382,441 | -0.06(-1.31%) |
May 10, 2012 | 4.463 | 4.556 | 4.404 | 4.505 | 552,023 | +0.06(+1.33%) |
May 09, 2012 | 4.353 | 4.480 | 4.336 | 4.446 | 527,706 | +0.02(+0.38%) |
May 08, 2012 | 4.303 | 4.438 | 4.235 | 4.429 | 858,991 | +0.11(+2.54%) |
May 07, 2012 | 4.353 | 4.429 | 4.303 | 4.319 | 570,936 | -0.03(-0.78%) |
May 04, 2012 | 4.446 | 4.471 | 4.345 | 4.353 | 1,185,504 | -0.13(-2.82%) |
May 03, 2012 | 4.497 | 4.530 | 4.471 | 4.480 | 775,721 | -0.03(-0.56%) |
May 02, 2012 | 4.488 | 4.543 | 4.480 | 4.505 | 710,164 | -0.04(-0.93%) |