Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.421 | 5.464 | 5.412 | 5.464 | 13,279 | +0.04(+0.80%) |
Jul 30, 2012 | 5.421 | 5.421 | 5.421 | 5.421 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.464 | 5.542 | 5.334 | 5.360 | 3,069 | -0.06(-1.12%) |
Jul 26, 2012 | 5.394 | 5.421 | 5.394 | 5.421 | 14,761 | +0.02(+0.32%) |
Jul 25, 2012 | 5.368 | 5.411 | 5.316 | 5.403 | 27,158 | +0.03(+0.65%) |
Jul 24, 2012 | 5.334 | 5.421 | 5.290 | 5.368 | 5,970 | -0.05(-0.96%) |
Jul 23, 2012 | 5.481 | 5.481 | 5.421 | 5.421 | 5,913 | -0.03(-0.48%) |
Jul 20, 2012 | 5.377 | 5.507 | 5.316 | 5.447 | 8,977 | +0.13(+2.45%) |
Jul 19, 2012 | 5.403 | 5.455 | 5.273 | 5.316 | 44,331 | -0.14(-2.54%) |
Jul 18, 2012 | 5.386 | 5.455 | 5.386 | 5.455 | 53,395 | +0.09(+1.62%) |
Jul 17, 2012 | 5.403 | 5.464 | 5.308 | 5.368 | 31,863 | -0.05(-0.96%) |
Jul 14, 2012 | 5.421 | 5.421 | 5.421 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.342 | 5.464 | 5.342 | 5.421 | 49,286 | +0.00(+0.00%) |
Jul 12, 2012 | 5.074 | 5.421 | 5.074 | 5.421 | 23,573 | +0.36(+7.02%) |
Jul 11, 2012 | 5.030 | 5.065 | 5.030 | 5.065 | 230 | -0.08(-1.52%) |
Jul 10, 2012 | 5.039 | 5.160 | 5.030 | 5.143 | 10,929 | -0.03(-0.50%) |
Jul 09, 2012 | 4.935 | 5.195 | 4.865 | 5.169 | 10,672 | +0.15(+2.94%) |
Jul 06, 2012 | 4.987 | 5.022 | 4.987 | 5.022 | 576 | -0.05(-1.03%) |
Jul 05, 2012 | 5.074 | 5.074 | 5.074 | 5.074 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.204 | 5.204 | 4.962 | 5.048 | 8,957 | -0.15(-2.84%) |
Jul 02, 2012 | 5.048 | 5.204 | 5.048 | 5.195 | 12,433 | -0.01(-0.17%) |
Jun 29, 2012 | 5.065 | 5.204 | 4.865 | 5.204 | 39,441 | +0.09(+1.69%) |
Jun 28, 2012 | 4.900 | 5.117 | 4.878 | 5.117 | 11,819 | +0.16(+3.33%) |
Jun 27, 2012 | 4.753 | 4.952 | 4.753 | 4.952 | 10,266 | +0.04(+0.88%) |
Jun 26, 2012 | 4.709 | 4.917 | 4.649 | 4.909 | 14,897 | +0.04(+0.89%) |
Jun 25, 2012 | 4.787 | 4.913 | 4.631 | 4.865 | 9,306 | +0.11(+2.32%) |
Jun 22, 2012 | 4.770 | 4.770 | 4.755 | 4.755 | 1,268 | -0.01(-0.31%) |
Jun 21, 2012 | 4.553 | 4.770 | 4.553 | 4.770 | 2,986 | -0.12(-2.48%) |
Jun 20, 2012 | 4.900 | 4.917 | 4.770 | 4.891 | 4,338 | -0.04(-0.88%) |
Jun 19, 2012 | 4.796 | 4.970 | 4.770 | 4.935 | 18,943 | +0.04(+0.89%) |
Jun 18, 2012 | 4.900 | 4.900 | 4.718 | 4.891 | 11,280 | -0.04(-0.88%) |
Jun 15, 2012 | 4.849 | 4.944 | 4.778 | 4.935 | 5,182 | -0.01(-0.18%) |
Jun 14, 2012 | 4.753 | 4.961 | 4.727 | 4.944 | 8,071 | +0.13(+2.70%) |
Jun 13, 2012 | 4.857 | 4.857 | 4.727 | 4.813 | 8,894 | -0.04(-0.89%) |
Jun 12, 2012 | 4.683 | 4.900 | 4.683 | 4.857 | 2,421 | -0.10(-1.93%) |
Jun 11, 2012 | 4.857 | 4.961 | 4.510 | 4.952 | 18,521 | +0.11(+2.33%) |
Jun 08, 2012 | 4.709 | 4.839 | 4.683 | 4.839 | 11,331 | +0.06(+1.27%) |
Jun 07, 2012 | 4.805 | 4.805 | 4.727 | 4.779 | 2,029 | +0.01(+0.18%) |
Jun 06, 2012 | 4.701 | 4.770 | 4.562 | 4.770 | 16,488 | +0.00(+0.00%) |
Jun 05, 2012 | 4.709 | 4.770 | 4.553 | 4.770 | 8,314 | +0.03(+0.55%) |
Jun 04, 2012 | 4.735 | 4.744 | 4.510 | 4.744 | 4,963 | +0.00(+0.00%) |
Jun 01, 2012 | 4.770 | 4.770 | 4.328 | 4.744 | 14,497 | -0.09(-1.80%) |
May 31, 2012 | 4.761 | 4.831 | 4.659 | 4.831 | 12,049 | +0.00(+0.00%) |
May 30, 2012 | 4.562 | 4.831 | 4.241 | 4.831 | 14,387 | +0.23(+5.09%) |
May 29, 2012 | 4.484 | 4.597 | 4.172 | 4.597 | 11,612 | +0.11(+2.50%) |
May 25, 2012 | 4.553 | 4.588 | 4.466 | 4.485 | 3,564 | -0.08(-1.69%) |
May 24, 2012 | 4.466 | 4.658 | 4.423 | 4.562 | 7,379 | +0.12(+2.73%) |
May 23, 2012 | 4.553 | 4.562 | 4.440 | 4.440 | 1,405 | -0.23(-5.01%) |
May 22, 2012 | 4.536 | 4.675 | 4.466 | 4.675 | 32,319 | +0.15(+3.26%) |
May 21, 2012 | 4.692 | 4.770 | 4.527 | 4.527 | 12,990 | -0.23(-4.92%) |
May 18, 2012 | 4.484 | 4.770 | 4.484 | 4.761 | 6,433 | +0.10(+2.04%) |
May 17, 2012 | 4.553 | 4.770 | 4.232 | 4.666 | 12,867 | +0.16(+3.66%) |
May 16, 2012 | 4.813 | 4.813 | 4.501 | 4.501 | 4,314 | -0.26(-5.55%) |
May 15, 2012 | 4.645 | 4.809 | 4.611 | 4.766 | 4,103 | +0.22(+4.94%) |
May 14, 2012 | 4.567 | 4.645 | 4.334 | 4.541 | 15,876 | -0.11(-2.41%) |
May 11, 2012 | 4.489 | 4.653 | 4.317 | 4.653 | 36,320 | +0.16(+3.45%) |
May 10, 2012 | 4.507 | 4.533 | 4.498 | 4.498 | 3,345 | -0.10(-2.25%) |
May 09, 2012 | 4.645 | 4.645 | 4.602 | 4.602 | 1,737 | +0.09(+1.91%) |
May 08, 2012 | 4.515 | 4.533 | 4.515 | 4.515 | 1,969 | +0.11(+2.55%) |
May 07, 2012 | 4.369 | 4.438 | 4.135 | 4.403 | 1,695 | +0.09(+2.00%) |
May 04, 2012 | 4.325 | 4.489 | 4.317 | 4.317 | 10,525 | -0.13(-2.91%) |
May 03, 2012 | 4.628 | 4.628 | 4.446 | 4.446 | 9,034 | -0.17(-3.74%) |
May 02, 2012 | 4.662 | 4.671 | 4.619 | 4.619 | 5,116 | -0.03(-0.56%) |