Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.336 | 4.409 | 4.326 | 4.409 | 2,902 | -0.03(-0.62%) |
Jul 30, 2012 | 4.152 | 4.446 | 4.152 | 4.437 | 3,477 | -0.06(-1.43%) |
Jul 27, 2012 | 4.455 | 4.556 | 4.382 | 4.501 | 7,303 | -0.09(-2.00%) |
Jul 26, 2012 | 4.593 | 4.593 | 4.593 | 4.593 | 218 | +0.03(+0.55%) |
Jul 25, 2012 | 4.547 | 4.568 | 4.547 | 4.568 | 631 | +0.01(+0.16%) |
Jul 24, 2012 | 4.703 | 4.703 | 4.560 | 4.560 | 645 | -0.17(-3.60%) |
Jul 23, 2012 | 4.721 | 4.731 | 4.721 | 4.731 | 870 | +0.01(+0.19%) |
Jul 20, 2012 | 4.721 | 4.721 | 4.721 | 4.721 | 217 | +0.12(+2.59%) |
Jul 19, 2012 | 4.602 | 4.602 | 4.547 | 4.602 | 4,093 | -0.10(-2.05%) |
Jul 17, 2012 | 4.694 | 4.699 | 4.699 | 4.699 | 1,197 | -0.03(-0.68%) |
Jul 16, 2012 | 4.620 | 4.758 | 4.620 | 4.731 | 440 | +0.14(+3.00%) |
Jul 13, 2012 | 4.731 | 4.731 | 4.593 | 4.593 | 1,346 | +0.00(+0.00%) |
Jul 12, 2012 | 4.648 | 4.648 | 4.593 | 4.593 | 1,306 | -0.20(-4.21%) |
Jul 11, 2012 | 4.758 | 4.813 | 4.758 | 4.795 | 753 | +0.17(+3.57%) |
Jul 10, 2012 | 4.685 | 4.685 | 4.630 | 4.630 | 518 | -0.06(-1.37%) |
Jul 09, 2012 | 4.868 | 4.868 | 4.685 | 4.694 | 4,311 | -0.02(-0.39%) |
Jul 05, 2012 | 4.767 | 4.712 | 4.712 | 4.712 | 1,088 | -0.06(-1.16%) |
Jul 03, 2012 | 4.768 | 4.768 | 4.767 | 4.767 | 217 | -0.10(-2.08%) |
Jul 02, 2012 | 4.823 | 4.868 | 4.823 | 4.868 | 891 | -0.03(-0.56%) |
Jun 29, 2012 | 4.868 | 4.896 | 4.740 | 4.896 | 1,606 | +0.10(+2.11%) |
Jun 28, 2012 | 4.795 | 4.960 | 4.740 | 4.795 | 3,821 | -0.05(-0.95%) |
Jun 27, 2012 | 4.749 | 4.841 | 4.749 | 4.841 | 1,089 | +0.06(+1.15%) |
Jun 26, 2012 | 4.831 | 4.831 | 4.786 | 4.786 | 2,759 | -0.03(-0.57%) |
Jun 25, 2012 | 4.813 | 4.813 | 4.813 | 4.813 | 660 | +0.02(+0.38%) |
Jun 21, 2012 | 4.931 | 4.795 | 4.795 | 4.795 | 1,431 | -0.16(-3.30%) |
Jun 19, 2012 | 4.904 | 4.958 | 4.958 | 4.958 | 2,202 | +0.10(+2.06%) |
Jun 18, 2012 | 4.931 | 4.967 | 4.749 | 4.858 | 11,465 | -0.09(-1.83%) |
Jun 15, 2012 | 4.922 | 4.986 | 4.804 | 4.949 | 4,159 | +0.10(+2.06%) |
Jun 14, 2012 | 4.949 | 4.949 | 4.741 | 4.849 | 704 | +0.11(+2.30%) |
Jun 13, 2012 | 4.895 | 4.895 | 4.740 | 4.740 | 823 | -0.05(-0.95%) |
Jun 12, 2012 | 4.904 | 4.904 | 4.759 | 4.786 | 1,464 | -0.12(-2.41%) |
Jun 11, 2012 | 4.877 | 4.913 | 4.768 | 4.904 | 1,321 | +0.00(+0.00%) |
Jun 08, 2012 | 4.722 | 4.904 | 4.722 | 4.904 | 440 | +0.18(+3.85%) |
Jun 07, 2012 | 4.722 | 4.722 | 4.722 | 4.722 | 330 | +0.01(+0.19%) |
Jun 06, 2012 | 4.722 | 4.722 | 4.713 | 4.713 | 550 | +0.05(+0.97%) |
Jun 05, 2012 | 4.686 | 4.686 | 4.650 | 4.668 | 868 | +0.01(+0.19%) |
Jun 04, 2012 | 4.858 | 4.858 | 4.640 | 4.659 | 5,414 | -0.20(-4.11%) |
Jun 01, 2012 | 4.940 | 4.940 | 4.858 | 4.858 | 330 | +0.00(+0.00%) |
May 31, 2012 | 4.668 | 4.904 | 4.622 | 4.858 | 1,771 | -0.12(-2.37%) |
May 30, 2012 | 4.759 | 4.976 | 4.759 | 4.976 | 2,732 | +0.29(+6.20%) |
May 29, 2012 | 4.940 | 4.940 | 4.631 | 4.686 | 5,313 | -0.26(-5.20%) |
May 25, 2012 | 4.822 | 4.943 | 4.777 | 4.943 | 1,563 | +0.10(+2.12%) |
May 24, 2012 | 4.949 | 4.958 | 4.586 | 4.840 | 1,698 | +0.03(+0.57%) |
May 23, 2012 | 4.622 | 4.985 | 4.622 | 4.813 | 4,022 | +0.23(+4.95%) |
May 21, 2012 | 4.513 | 4.586 | 4.586 | 4.586 | 3,744 | +0.07(+1.63%) |
May 18, 2012 | 4.568 | 4.568 | 4.459 | 4.513 | 7,870 | +0.02(+0.39%) |
May 17, 2012 | 4.586 | 4.586 | 4.495 | 4.495 | 12,999 | -0.14(-2.94%) |
May 16, 2012 | 4.759 | 4.777 | 4.631 | 4.631 | 12,314 | -0.10(-2.19%) |
May 15, 2012 | 4.922 | 4.922 | 4.735 | 4.735 | 704 | -0.19(-3.92%) |
May 14, 2012 | 5.013 | 5.013 | 4.928 | 4.928 | 863 | -0.12(-2.39%) |
May 11, 2012 | 5.073 | 5.073 | 5.013 | 5.049 | 1,365 | +0.01(+0.18%) |
May 10, 2012 | 5.058 | 5.058 | 5.040 | 5.040 | 2,092 | -0.05(-0.89%) |
May 09, 2012 | 5.076 | 5.085 | 4.958 | 5.085 | 5,149 | +0.05(+0.90%) |
May 08, 2012 | 5.040 | 5.040 | 5.040 | 5.040 | 425 | +0.00(+0.00%) |
May 07, 2012 | 5.067 | 5.067 | 4.976 | 5.040 | 3,274 | +0.21(+4.32%) |
May 04, 2012 | 4.777 | 4.986 | 4.740 | 4.831 | 2,091 | -0.15(-3.10%) |
May 03, 2012 | 5.004 | 5.067 | 4.768 | 4.986 | 2,942 | -0.06(-1.13%) |
May 02, 2012 | 4.831 | 5.043 | 4.822 | 5.043 | 3,035 | -0.01(-0.13%) |