Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.447 | 5.447 | 5.395 | 5.408 | 3,262,352 | -0.03(-0.48%) |
Jul 30, 2012 | 5.428 | 5.441 | 5.398 | 5.434 | 2,641,107 | +0.00(+0.06%) |
Jul 27, 2012 | 5.428 | 5.450 | 5.408 | 5.431 | 2,719,520 | +0.02(+0.36%) |
Jul 26, 2012 | 5.398 | 5.434 | 5.369 | 5.411 | 3,097,616 | +0.07(+1.28%) |
Jul 25, 2012 | 5.434 | 5.434 | 5.333 | 5.343 | 2,602,911 | -0.05(-0.84%) |
Jul 24, 2012 | 5.363 | 5.395 | 5.337 | 5.389 | 3,423,150 | +0.05(+0.85%) |
Jul 23, 2012 | 5.333 | 5.366 | 5.265 | 5.343 | 3,306,532 | -0.05(-0.90%) |
Jul 20, 2012 | 5.350 | 5.415 | 5.320 | 5.392 | 3,101,392 | +0.00(+0.06%) |
Jul 19, 2012 | 5.418 | 5.431 | 5.379 | 5.389 | 2,326,452 | -0.02(-0.42%) |
Jul 18, 2012 | 5.398 | 5.428 | 5.372 | 5.411 | 3,648,068 | +0.01(+0.24%) |
Jul 17, 2012 | 5.346 | 5.405 | 5.302 | 5.398 | 4,226,285 | +0.09(+1.65%) |
Jul 16, 2012 | 5.304 | 5.341 | 5.268 | 5.310 | 1,722,931 | +0.01(+0.18%) |
Jul 13, 2012 | 5.255 | 5.330 | 5.255 | 5.301 | 2,592,527 | +0.06(+1.12%) |
Jul 12, 2012 | 5.219 | 5.268 | 5.171 | 5.242 | 3,068,923 | -0.00(-0.06%) |
Jul 11, 2012 | 5.219 | 5.255 | 5.177 | 5.245 | 3,788,124 | +0.03(+0.56%) |
Jul 10, 2012 | 5.232 | 5.239 | 5.205 | 5.216 | 2,665,599 | -0.01(-0.12%) |
Jul 09, 2012 | 5.232 | 5.249 | 5.203 | 5.223 | 2,316,609 | -0.01(-0.25%) |
Jul 06, 2012 | 5.203 | 5.252 | 5.184 | 5.236 | 2,148,862 | +0.00(+0.06%) |
Jul 05, 2012 | 5.226 | 5.256 | 5.210 | 5.232 | 2,946,462 | -0.02(-0.37%) |
Jul 03, 2012 | 5.255 | 5.271 | 5.239 | 5.252 | 1,924,848 | +0.00(+0.06%) |
Jul 02, 2012 | 5.167 | 5.252 | 5.167 | 5.249 | 3,139,843 | +0.06(+1.13%) |
Jun 29, 2012 | 5.216 | 5.236 | 5.154 | 5.190 | 5,901,159 | +0.07(+1.27%) |
Jun 28, 2012 | 5.096 | 5.148 | 5.044 | 5.125 | 3,429,847 | -0.01(-0.19%) |
Jun 27, 2012 | 5.067 | 5.136 | 5.060 | 5.135 | 4,313,192 | +0.08(+1.67%) |
Jun 26, 2012 | 5.021 | 5.073 | 4.992 | 5.050 | 3,069,562 | +0.06(+1.17%) |
Jun 25, 2012 | 4.979 | 5.060 | 4.976 | 4.992 | 3,416,785 | -0.05(-1.03%) |
Jun 22, 2012 | 5.044 | 5.065 | 5.034 | 5.044 | 2,803,414 | +0.02(+0.45%) |
Jun 21, 2012 | 5.099 | 5.112 | 5.015 | 5.021 | 3,487,775 | -0.07(-1.28%) |
Jun 20, 2012 | 5.067 | 5.115 | 5.034 | 5.086 | 3,224,293 | +0.03(+0.51%) |
Jun 19, 2012 | 5.018 | 5.073 | 5.002 | 5.060 | 2,443,332 | +0.06(+1.17%) |
Jun 18, 2012 | 4.963 | 5.008 | 4.930 | 5.002 | 2,692,048 | +0.03(+0.52%) |
Jun 15, 2012 | 4.976 | 4.989 | 4.927 | 4.976 | 3,416,486 | -0.00(-0.07%) |
Jun 14, 2012 | 4.950 | 5.002 | 4.940 | 4.979 | 3,682,410 | +0.03(+0.59%) |
Jun 13, 2012 | 4.943 | 5.008 | 4.894 | 4.950 | 4,163,735 | +0.02(+0.40%) |
Jun 12, 2012 | 4.889 | 4.940 | 4.886 | 4.930 | 4,382,675 | +0.02(+0.32%) |
Jun 11, 2012 | 5.019 | 5.032 | 4.911 | 4.914 | 5,474,742 | -0.07(-1.40%) |
Jun 08, 2012 | 4.943 | 4.984 | 4.873 | 4.984 | 4,430,050 | +0.05(+1.09%) |
Jun 07, 2012 | 4.993 | 5.016 | 4.917 | 4.930 | 4,279,620 | -0.03(-0.70%) |
Jun 06, 2012 | 4.867 | 4.971 | 4.832 | 4.965 | 3,797,462 | +0.14(+2.96%) |
Jun 05, 2012 | 4.749 | 4.835 | 4.733 | 4.822 | 3,500,648 | +0.07(+1.40%) |
Jun 04, 2012 | 4.743 | 4.774 | 4.714 | 4.755 | 4,516,353 | -0.00(-0.07%) |
Jun 01, 2012 | 4.749 | 4.781 | 4.724 | 4.759 | 4,950,859 | -0.03(-0.66%) |
May 31, 2012 | 4.752 | 4.809 | 4.730 | 4.790 | 4,651,637 | +0.04(+0.80%) |
May 30, 2012 | 4.790 | 4.809 | 4.749 | 4.752 | 3,515,233 | -0.07(-1.51%) |
May 29, 2012 | 4.787 | 4.835 | 4.787 | 4.825 | 3,277,233 | +0.06(+1.20%) |
May 25, 2012 | 4.828 | 4.829 | 4.746 | 4.768 | 3,450,381 | -0.05(-1.12%) |
May 24, 2012 | 4.857 | 4.870 | 4.768 | 4.822 | 4,104,292 | -0.01(-0.13%) |
May 23, 2012 | 4.797 | 4.832 | 4.743 | 4.828 | 5,106,303 | +0.02(+0.46%) |
May 22, 2012 | 4.825 | 4.884 | 4.774 | 4.806 | 4,558,782 | -0.02(-0.39%) |
May 21, 2012 | 4.651 | 4.828 | 4.651 | 4.825 | 4,611,521 | +0.17(+3.61%) |
May 18, 2012 | 4.714 | 4.746 | 4.635 | 4.657 | 5,560,582 | -0.05(-1.01%) |
May 17, 2012 | 4.803 | 4.813 | 4.663 | 4.705 | 8,602,938 | -0.10(-2.18%) |
May 16, 2012 | 4.857 | 4.882 | 4.778 | 4.809 | 5,093,864 | -0.04(-0.92%) |
May 15, 2012 | 4.892 | 4.993 | 4.835 | 4.854 | 6,494,483 | -0.05(-0.97%) |
May 14, 2012 | 4.940 | 5.054 | 4.889 | 4.901 | 6,088,942 | -0.03(-0.71%) |
May 11, 2012 | 4.851 | 4.978 | 4.841 | 4.936 | 6,352,665 | +0.08(+1.70%) |
May 10, 2012 | 4.908 | 4.920 | 4.841 | 4.854 | 3,942,943 | -0.02(-0.39%) |
May 09, 2012 | 4.898 | 4.917 | 4.819 | 4.873 | 6,705,064 | -0.05(-1.03%) |
May 08, 2012 | 4.940 | 4.993 | 4.762 | 4.924 | 9,197,885 | -0.07(-1.34%) |
May 07, 2012 | 5.000 | 5.019 | 4.974 | 4.990 | 3,304,264 | -0.02(-0.32%) |
May 04, 2012 | 5.057 | 5.063 | 5.006 | 5.006 | 2,852,556 | -0.08(-1.50%) |
May 03, 2012 | 5.111 | 5.124 | 5.054 | 5.082 | 2,173,385 | -0.02(-0.37%) |
May 02, 2012 | 5.079 | 5.124 | 5.063 | 5.101 | 2,821,571 | +0.01(+0.19%) |