Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.783 | 5.238 | 4.690 | 4.761 | 127,160 | -0.02(-0.36%) |
Jul 30, 2012 | 4.933 | 4.970 | 4.711 | 4.778 | 162,632 | -0.13(-2.63%) |
Jul 27, 2012 | 4.908 | 4.933 | 4.755 | 4.908 | 297,918 | +0.03(+0.64%) |
Jul 26, 2012 | 4.808 | 4.914 | 4.761 | 4.877 | 388,921 | +0.08(+1.69%) |
Jul 25, 2012 | 4.764 | 4.808 | 4.707 | 4.796 | 109,022 | +0.07(+1.52%) |
Jul 24, 2012 | 4.668 | 4.783 | 4.621 | 4.724 | 147,696 | +0.08(+1.81%) |
Jul 23, 2012 | 4.615 | 4.797 | 4.518 | 4.640 | 79,132 | -0.03(-0.67%) |
Jul 20, 2012 | 4.599 | 4.718 | 4.599 | 4.671 | 115,983 | +0.01(+0.13%) |
Jul 19, 2012 | 4.705 | 4.720 | 4.665 | 4.665 | 83,557 | -0.02(-0.53%) |
Jul 18, 2012 | 4.655 | 4.702 | 4.655 | 4.690 | 110,168 | +0.02(+0.33%) |
Jul 17, 2012 | 4.711 | 4.729 | 4.655 | 4.674 | 142,651 | -0.03(-0.66%) |
Jul 16, 2012 | 4.736 | 4.799 | 4.683 | 4.705 | 140,414 | -0.04(-0.92%) |
Jul 13, 2012 | 4.697 | 4.768 | 4.697 | 4.749 | 85,226 | +0.05(+0.99%) |
Jul 12, 2012 | 4.643 | 4.702 | 4.643 | 4.702 | 68,166 | +0.02(+0.33%) |
Jul 11, 2012 | 4.752 | 4.752 | 4.630 | 4.687 | 199,518 | -0.07(-1.51%) |
Jul 10, 2012 | 4.752 | 4.758 | 4.718 | 4.758 | 106,131 | +0.02(+0.46%) |
Jul 09, 2012 | 4.718 | 4.736 | 4.696 | 4.736 | 55,246 | +0.04(+0.86%) |
Jul 06, 2012 | 4.649 | 4.711 | 4.615 | 4.696 | 44,845 | +0.02(+0.33%) |
Jul 05, 2012 | 4.736 | 4.752 | 4.677 | 4.680 | 90,605 | -0.06(-1.25%) |
Jul 03, 2012 | 4.758 | 4.758 | 4.652 | 4.740 | 106,644 | -0.00(-0.07%) |
Jul 02, 2012 | 4.758 | 4.758 | 4.652 | 4.743 | 258,018 | +0.02(+0.33%) |
Jun 29, 2012 | 4.671 | 4.764 | 4.577 | 4.727 | 312,282 | +0.07(+1.40%) |
Jun 28, 2012 | 4.584 | 4.690 | 4.584 | 4.662 | 203,562 | +0.04(+0.81%) |
Jun 27, 2012 | 4.559 | 4.662 | 4.506 | 4.624 | 199,858 | +0.13(+2.91%) |
Jun 26, 2012 | 4.518 | 4.562 | 4.478 | 4.493 | 122,712 | -0.03(-0.69%) |
Jun 25, 2012 | 4.537 | 4.581 | 4.481 | 4.525 | 287,472 | -0.04(-0.89%) |
Jun 22, 2012 | 4.543 | 4.565 | 4.518 | 4.565 | 2,276,880 | +0.06(+1.31%) |
Jun 21, 2012 | 4.503 | 4.553 | 4.481 | 4.506 | 187,018 | -0.01(-0.28%) |
Jun 20, 2012 | 4.506 | 4.521 | 4.447 | 4.518 | 114,577 | -0.01(-0.14%) |
Jun 19, 2012 | 4.520 | 4.537 | 4.472 | 4.525 | 132,613 | +0.02(+0.55%) |
Jun 18, 2012 | 4.543 | 4.562 | 4.475 | 4.500 | 177,702 | -0.06(-1.23%) |
Jun 15, 2012 | 4.503 | 4.571 | 4.481 | 4.556 | 162,500 | +0.05(+1.11%) |
Jun 14, 2012 | 4.478 | 4.546 | 4.473 | 4.506 | 295,922 | +0.02(+0.49%) |
Jun 13, 2012 | 4.478 | 4.556 | 4.468 | 4.484 | 148,396 | -0.02(-0.42%) |
Jun 12, 2012 | 4.462 | 4.518 | 4.440 | 4.503 | 138,643 | +0.07(+1.69%) |
Jun 11, 2012 | 4.437 | 4.500 | 4.403 | 4.428 | 282,578 | -0.05(-1.18%) |
Jun 08, 2012 | 4.512 | 4.568 | 4.443 | 4.481 | 119,176 | -0.03(-0.76%) |
Jun 07, 2012 | 4.462 | 4.581 | 4.406 | 4.515 | 168,633 | +0.08(+1.83%) |
Jun 06, 2012 | 4.316 | 4.472 | 4.300 | 4.434 | 108,958 | +0.16(+3.79%) |
Jun 05, 2012 | 4.228 | 4.300 | 4.210 | 4.272 | 171,579 | +0.05(+1.11%) |
Jun 04, 2012 | 4.269 | 4.272 | 4.207 | 4.225 | 88,127 | -0.04(-1.02%) |
Jun 01, 2012 | 4.228 | 4.285 | 4.225 | 4.269 | 73,326 | -0.02(-0.36%) |
May 31, 2012 | 4.250 | 4.288 | 4.223 | 4.285 | 179,868 | +0.03(+0.73%) |
May 30, 2012 | 4.257 | 4.285 | 4.238 | 4.253 | 99,163 | -0.03(-0.73%) |
May 29, 2012 | 4.288 | 4.288 | 4.225 | 4.285 | 91,725 | +0.03(+0.81%) |
May 25, 2012 | 4.266 | 4.267 | 4.219 | 4.250 | 62,508 | +0.00(+0.07%) |
May 24, 2012 | 4.285 | 4.285 | 4.210 | 4.247 | 86,497 | -0.02(-0.44%) |
May 23, 2012 | 4.207 | 4.285 | 4.207 | 4.266 | 107,251 | +0.05(+1.18%) |
May 22, 2012 | 4.278 | 4.285 | 4.207 | 4.216 | 116,731 | -0.06(-1.38%) |
May 21, 2012 | 4.178 | 4.285 | 4.163 | 4.275 | 125,854 | +0.16(+3.78%) |
May 18, 2012 | 4.216 | 4.252 | 4.094 | 4.119 | 170,507 | -0.12(-2.72%) |
May 17, 2012 | 4.228 | 4.285 | 4.207 | 4.235 | 179,502 | -0.00(-0.07%) |
May 16, 2012 | 4.247 | 4.285 | 4.213 | 4.238 | 188,215 | +0.01(+0.22%) |
May 15, 2012 | 4.207 | 4.285 | 4.207 | 4.228 | 178,350 | +0.02(+0.52%) |
May 14, 2012 | 4.207 | 4.250 | 4.207 | 4.207 | 100,145 | -0.02(-0.37%) |
May 11, 2012 | 4.210 | 4.391 | 4.210 | 4.222 | 105,354 | -0.01(-0.29%) |
May 10, 2012 | 4.263 | 4.300 | 4.219 | 4.235 | 104,337 | -0.01(-0.15%) |
May 09, 2012 | 4.288 | 4.289 | 4.238 | 4.241 | 65,656 | -0.08(-1.87%) |
May 08, 2012 | 4.253 | 4.362 | 4.244 | 4.322 | 136,656 | +0.06(+1.46%) |
May 07, 2012 | 4.179 | 4.284 | 4.179 | 4.260 | 96,721 | +0.05(+1.11%) |
May 04, 2012 | 4.253 | 4.278 | 4.179 | 4.213 | 112,690 | +0.01(+0.22%) |
May 03, 2012 | 4.263 | 4.291 | 4.204 | 4.204 | 90,961 | -0.02(-0.37%) |
May 02, 2012 | 4.194 | 4.244 | 4.179 | 4.219 | 63,991 | +0.02(+0.45%) |