Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.480 | 4.790 | 4.400 | 4.434 | 6,255 | -0.17(-3.61%) |
Jul 30, 2012 | 4.520 | 4.925 | 4.420 | 4.600 | 9,669 | +0.05(+1.10%) |
Jul 27, 2012 | 4.510 | 4.730 | 4.351 | 4.550 | 4,584 | +0.08(+1.79%) |
Jul 26, 2012 | 4.690 | 4.720 | 4.270 | 4.470 | 37,808 | -0.12(-2.61%) |
Jul 25, 2012 | 4.530 | 4.930 | 4.530 | 4.590 | 2,634 | +0.09(+1.98%) |
Jul 24, 2012 | 4.470 | 4.501 | 4.440 | 4.501 | 5,902 | +0.06(+1.38%) |
Jul 23, 2012 | 4.380 | 4.470 | 4.380 | 4.440 | 1,608 | +0.04(+0.91%) |
Jul 20, 2012 | 4.470 | 4.470 | 4.400 | 4.400 | 2,759 | -0.05(-1.12%) |
Jul 19, 2012 | 4.410 | 4.500 | 4.360 | 4.450 | 3,191 | +0.06(+1.41%) |
Jul 18, 2012 | 4.390 | 4.648 | 4.388 | 4.388 | 3,830 | -0.05(-1.17%) |
Jul 17, 2012 | 4.460 | 4.500 | 4.440 | 4.440 | 8,186 | +0.04(+0.88%) |
Jul 16, 2012 | 4.500 | 4.500 | 4.400 | 4.401 | 10,355 | -0.11(-2.50%) |
Jul 13, 2012 | 4.400 | 4.650 | 4.400 | 4.514 | 3,208 | +0.11(+2.57%) |
Jul 12, 2012 | 4.360 | 4.490 | 4.360 | 4.401 | 1,518 | -0.02(-0.43%) |
Jul 11, 2012 | 4.600 | 4.620 | 4.420 | 4.420 | 9,112 | -0.33(-6.95%) |
Jul 10, 2012 | 4.670 | 4.750 | 4.620 | 4.750 | 4,324 | +0.05(+1.06%) |
Jul 09, 2012 | 4.710 | 4.710 | 4.620 | 4.700 | 7,364 | +0.03(+0.64%) |
Jul 06, 2012 | 4.730 | 4.800 | 4.550 | 4.670 | 3,176 | -0.01(-0.21%) |
Jul 05, 2012 | 5.000 | 5.000 | 4.680 | 4.680 | 12,692 | -0.35(-6.96%) |
Jul 03, 2012 | 5.120 | 5.120 | 4.970 | 5.030 | 9,867 | +0.01(+0.20%) |
Jul 02, 2012 | 4.910 | 5.070 | 4.851 | 5.020 | 31,108 | +0.11(+2.24%) |
Jun 29, 2012 | 4.510 | 4.910 | 4.470 | 4.910 | 5,950 | +0.40(+8.87%) |
Jun 28, 2012 | 4.470 | 4.730 | 4.250 | 4.510 | 11,088 | +0.03(+0.67%) |
Jun 27, 2012 | 4.480 | 4.490 | 4.480 | 4.480 | 2,803 | +0.04(+0.90%) |
Jun 26, 2012 | 4.790 | 4.800 | 4.250 | 4.440 | 18,897 | -0.36(-7.50%) |
Jun 25, 2012 | 4.720 | 4.930 | 4.580 | 4.800 | 20,374 | +0.12(+2.56%) |
Jun 22, 2012 | 4.670 | 4.700 | 4.540 | 4.680 | 3,484 | +0.10(+2.18%) |
Jun 21, 2012 | 4.430 | 4.580 | 4.430 | 4.580 | 15,164 | +0.13(+2.92%) |
Jun 20, 2012 | 4.460 | 4.460 | 4.410 | 4.450 | 3,969 | +0.00(+0.00%) |
Jun 19, 2012 | 4.460 | 4.460 | 4.150 | 4.450 | 9,654 | -0.01(-0.22%) |
Jun 18, 2012 | 4.360 | 4.560 | 4.360 | 4.460 | 44,783 | +0.08(+1.83%) |
Jun 15, 2012 | 4.180 | 4.380 | 4.100 | 4.380 | 4,392 | +0.30(+7.41%) |
Jun 14, 2012 | 4.300 | 4.300 | 4.078 | 4.078 | 7,619 | -0.24(-5.60%) |
Jun 13, 2012 | 4.280 | 4.480 | 4.260 | 4.320 | 9,377 | +0.03(+0.70%) |
Jun 12, 2012 | 3.970 | 4.300 | 3.970 | 4.290 | 5,411 | +0.34(+8.61%) |
Jun 11, 2012 | 3.860 | 4.160 | 3.860 | 3.950 | 13,377 | +0.10(+2.60%) |
Jun 08, 2012 | 3.840 | 3.850 | 3.840 | 3.850 | 3,091 | +0.01(+0.26%) |
Jun 07, 2012 | 3.780 | 3.840 | 3.770 | 3.840 | 9,331 | +0.00(+0.00%) |
Jun 06, 2012 | 3.920 | 3.920 | 3.750 | 3.840 | 4,000 | +0.04(+1.05%) |
Jun 05, 2012 | 3.810 | 3.830 | 3.750 | 3.800 | 5,048 | -0.10(-2.51%) |
Jun 04, 2012 | 3.860 | 3.930 | 3.570 | 3.898 | 15,587 | +0.08(+2.04%) |
Jun 01, 2012 | 3.900 | 3.929 | 3.760 | 3.820 | 1,499 | -0.17(-4.26%) |
May 31, 2012 | 3.850 | 4.150 | 3.640 | 3.990 | 20,891 | +0.19(+5.00%) |
May 30, 2012 | 3.870 | 3.920 | 3.800 | 3.800 | 1,100 | -0.07(-1.81%) |
May 29, 2012 | 3.840 | 3.890 | 3.760 | 3.870 | 12,912 | +0.12(+3.20%) |
May 25, 2012 | 3.790 | 3.800 | 3.750 | 3.750 | 1,385 | +0.02(+0.54%) |
May 24, 2012 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.06(+1.63%) |
May 23, 2012 | 3.910 | 3.920 | 3.570 | 3.670 | 31,534 | -0.32(-8.02%) |
May 22, 2012 | 3.880 | 4.010 | 3.830 | 3.990 | 27,344 | +0.12(+3.10%) |
May 21, 2012 | 3.920 | 3.920 | 3.870 | 3.870 | 3,300 | +0.00(+0.00%) |
May 18, 2012 | 4.010 | 4.080 | 3.800 | 3.870 | 17,531 | -0.15(-3.67%) |
May 17, 2012 | 3.980 | 4.110 | 3.980 | 4.018 | 9,789 | +0.02(+0.44%) |
May 16, 2012 | 4.160 | 4.160 | 3.990 | 4.000 | 10,543 | -0.19(-4.53%) |
May 15, 2012 | 4.010 | 4.230 | 4.010 | 4.190 | 12,127 | +0.06(+1.45%) |
May 14, 2012 | 4.340 | 4.350 | 4.130 | 4.130 | 7,630 | -0.28(-6.31%) |
May 11, 2012 | 4.310 | 4.490 | 4.300 | 4.408 | 1,394 | +0.10(+2.27%) |
May 10, 2012 | 4.500 | 4.500 | 4.310 | 4.310 | 8,323 | -0.10(-2.27%) |
May 09, 2012 | 4.220 | 4.500 | 4.010 | 4.410 | 35,713 | +0.27(+6.52%) |
May 08, 2012 | 4.490 | 4.490 | 4.140 | 4.140 | 12,422 | -0.31(-6.97%) |
May 07, 2012 | 4.490 | 4.570 | 4.400 | 4.450 | 20,054 | +0.05(+1.14%) |
May 04, 2012 | 4.420 | 4.560 | 4.110 | 4.400 | 76,568 | -0.34(-7.17%) |
May 03, 2012 | 4.840 | 4.969 | 4.730 | 4.740 | 15,307 | -0.03(-0.63%) |
May 02, 2012 | 4.625 | 4.830 | 4.610 | 4.770 | 168,034 | +0.12(+2.58%) |