Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.939 | 4.960 | 4.897 | 4.914 | 165,232 | -0.00(-0.03%) |
Jul 30, 2012 | 4.934 | 4.965 | 4.900 | 4.916 | 210,067 | -0.01(-0.26%) |
Jul 27, 2012 | 4.934 | 4.960 | 4.903 | 4.929 | 158,601 | +0.01(+0.11%) |
Jul 26, 2012 | 4.908 | 4.939 | 4.908 | 4.924 | 176,024 | -0.01(-0.11%) |
Jul 25, 2012 | 4.897 | 4.929 | 4.871 | 4.929 | 176,800 | +0.04(+0.85%) |
Jul 24, 2012 | 4.866 | 4.887 | 4.861 | 4.887 | 116,468 | +0.03(+0.54%) |
Jul 23, 2012 | 4.819 | 4.861 | 4.819 | 4.861 | 196,336 | -0.01(-0.21%) |
Jul 20, 2012 | 4.866 | 4.892 | 4.845 | 4.871 | 116,187 | +0.02(+0.34%) |
Jul 19, 2012 | 4.856 | 4.866 | 4.830 | 4.855 | 106,258 | -0.00(-0.01%) |
Jul 18, 2012 | 4.793 | 4.866 | 4.793 | 4.856 | 179,977 | +0.05(+1.09%) |
Jul 17, 2012 | 4.756 | 4.814 | 4.746 | 4.803 | 231,483 | +0.05(+0.99%) |
Jul 16, 2012 | 4.783 | 4.796 | 4.756 | 4.756 | 166,373 | -0.04(-0.87%) |
Jul 13, 2012 | 4.767 | 4.819 | 4.767 | 4.798 | 204,667 | +0.02(+0.44%) |
Jul 12, 2012 | 4.814 | 4.814 | 4.777 | 4.777 | 150,928 | -0.04(-0.76%) |
Jul 11, 2012 | 4.913 | 4.913 | 4.809 | 4.814 | 191,429 | -0.05(-0.99%) |
Jul 10, 2012 | 4.857 | 4.873 | 4.852 | 4.862 | 144,462 | +0.01(+0.21%) |
Jul 09, 2012 | 4.888 | 4.893 | 4.847 | 4.852 | 196,527 | -0.01(-0.11%) |
Jul 06, 2012 | 4.888 | 4.888 | 4.856 | 4.857 | 167,711 | -0.01(-0.21%) |
Jul 05, 2012 | 4.878 | 4.883 | 4.867 | 4.867 | 218,140 | -0.01(-0.11%) |
Jul 03, 2012 | 4.862 | 4.878 | 4.852 | 4.873 | 138,673 | +0.02(+0.32%) |
Jul 02, 2012 | 4.841 | 4.862 | 4.826 | 4.857 | 212,418 | +0.04(+0.75%) |
Jun 29, 2012 | 4.821 | 4.841 | 4.815 | 4.821 | 149,684 | +0.01(+0.11%) |
Jun 28, 2012 | 4.805 | 4.826 | 4.789 | 4.815 | 160,881 | +0.01(+0.22%) |
Jun 27, 2012 | 4.774 | 4.805 | 4.769 | 4.805 | 83,514 | +0.04(+0.76%) |
Jun 26, 2012 | 4.763 | 4.769 | 4.753 | 4.769 | 183,560 | +0.02(+0.44%) |
Jun 25, 2012 | 4.774 | 4.774 | 4.738 | 4.748 | 123,045 | -0.02(-0.33%) |
Jun 22, 2012 | 4.753 | 4.769 | 4.738 | 4.763 | 125,107 | +0.02(+0.44%) |
Jun 21, 2012 | 4.732 | 4.758 | 4.732 | 4.743 | 171,803 | +0.03(+0.55%) |
Jun 20, 2012 | 4.691 | 4.727 | 4.680 | 4.717 | 140,209 | +0.04(+0.89%) |
Jun 19, 2012 | 4.675 | 4.701 | 4.660 | 4.675 | 166,228 | +0.03(+0.56%) |
Jun 18, 2012 | 4.597 | 4.654 | 4.597 | 4.649 | 142,631 | +0.06(+1.36%) |
Jun 15, 2012 | 4.623 | 4.634 | 4.566 | 4.587 | 254,635 | -0.04(-0.79%) |
Jun 14, 2012 | 4.706 | 4.706 | 4.613 | 4.623 | 294,832 | -0.10(-2.20%) |
Jun 13, 2012 | 4.738 | 4.738 | 4.717 | 4.727 | 120,493 | +0.01(+0.11%) |
Jun 12, 2012 | 4.758 | 4.769 | 4.717 | 4.722 | 108,509 | -0.03(-0.66%) |
Jun 11, 2012 | 4.805 | 4.805 | 4.748 | 4.753 | 154,205 | -0.04(-0.79%) |
Jun 08, 2012 | 4.749 | 4.796 | 4.724 | 4.791 | 203,273 | +0.06(+1.31%) |
Jun 07, 2012 | 4.760 | 4.764 | 4.703 | 4.729 | 187,841 | -0.03(-0.65%) |
Jun 06, 2012 | 4.739 | 4.760 | 4.724 | 4.760 | 192,303 | +0.03(+0.55%) |
Jun 05, 2012 | 4.729 | 4.739 | 4.708 | 4.734 | 137,754 | +0.02(+0.44%) |
Jun 04, 2012 | 4.708 | 4.739 | 4.693 | 4.713 | 109,525 | +0.02(+0.33%) |
Jun 01, 2012 | 4.651 | 4.739 | 4.651 | 4.698 | 147,563 | -0.01(-0.11%) |
May 31, 2012 | 4.698 | 4.734 | 4.687 | 4.703 | 123,257 | +0.03(+0.66%) |
May 30, 2012 | 4.687 | 4.698 | 4.667 | 4.672 | 127,543 | +0.00(+0.00%) |
May 29, 2012 | 4.713 | 4.718 | 4.662 | 4.672 | 176,378 | -0.02(-0.33%) |
May 25, 2012 | 4.718 | 4.724 | 4.687 | 4.687 | 99,136 | -0.02(-0.44%) |
May 24, 2012 | 4.708 | 4.708 | 4.682 | 4.708 | 88,031 | +0.01(+0.11%) |
May 23, 2012 | 4.703 | 4.703 | 4.682 | 4.703 | 177,998 | +0.02(+0.44%) |
May 22, 2012 | 4.677 | 4.687 | 4.662 | 4.682 | 130,320 | +0.01(+0.11%) |
May 21, 2012 | 4.718 | 4.729 | 4.651 | 4.677 | 205,380 | -0.04(-0.77%) |
May 18, 2012 | 4.708 | 4.728 | 4.693 | 4.713 | 257,419 | +0.02(+0.33%) |
May 17, 2012 | 4.636 | 4.724 | 4.625 | 4.698 | 339,031 | +0.07(+1.56%) |
May 16, 2012 | 4.605 | 4.625 | 4.604 | 4.625 | 105,173 | +0.04(+0.79%) |
May 15, 2012 | 4.636 | 4.656 | 4.574 | 4.589 | 314,383 | -0.05(-1.00%) |
May 14, 2012 | 4.636 | 4.641 | 4.615 | 4.636 | 109,608 | +0.00(+0.00%) |
May 11, 2012 | 4.615 | 4.636 | 4.610 | 4.636 | 173,083 | +0.01(+0.11%) |
May 10, 2012 | 4.625 | 4.631 | 4.612 | 4.631 | 132,928 | +0.02(+0.42%) |
May 09, 2012 | 4.580 | 4.611 | 4.575 | 4.611 | 210,299 | +0.04(+0.79%) |
May 08, 2012 | 4.575 | 4.575 | 4.560 | 4.575 | 168,388 | +0.02(+0.34%) |
May 07, 2012 | 4.585 | 4.585 | 4.560 | 4.560 | 100,428 | -0.01(-0.23%) |
May 04, 2012 | 4.585 | 4.585 | 4.555 | 4.570 | 131,695 | -0.02(-0.34%) |
May 03, 2012 | 4.570 | 4.585 | 4.570 | 4.585 | 169,709 | +0.02(+0.45%) |
May 02, 2012 | 4.570 | 4.601 | 4.544 | 4.565 | 218,503 | +0.01(+0.11%) |