Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.431 | 5.475 | 5.423 | 5.475 | 13,253 | +0.04(+0.80%) |
Jul 30, 2012 | 5.431 | 5.431 | 5.431 | 5.431 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.475 | 5.553 | 5.344 | 5.370 | 3,063 | -0.06(-1.12%) |
Jul 26, 2012 | 5.405 | 5.431 | 5.405 | 5.431 | 14,731 | +0.02(+0.32%) |
Jul 25, 2012 | 5.379 | 5.422 | 5.327 | 5.414 | 27,104 | +0.03(+0.65%) |
Jul 24, 2012 | 5.344 | 5.431 | 5.301 | 5.379 | 5,958 | -0.05(-0.96%) |
Jul 23, 2012 | 5.492 | 5.492 | 5.431 | 5.431 | 5,902 | -0.03(-0.48%) |
Jul 20, 2012 | 5.388 | 5.518 | 5.327 | 5.457 | 8,959 | +0.13(+2.45%) |
Jul 19, 2012 | 5.414 | 5.466 | 5.284 | 5.327 | 44,244 | -0.14(-2.54%) |
Jul 18, 2012 | 5.396 | 5.466 | 5.396 | 5.466 | 53,290 | +0.09(+1.62%) |
Jul 17, 2012 | 5.414 | 5.475 | 5.318 | 5.379 | 31,801 | -0.05(-0.96%) |
Jul 14, 2012 | 5.431 | 5.431 | 5.431 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.353 | 5.475 | 5.353 | 5.431 | 49,188 | +0.00(+0.00%) |
Jul 12, 2012 | 5.084 | 5.431 | 5.084 | 5.431 | 23,527 | +0.36(+7.02%) |
Jul 11, 2012 | 5.040 | 5.075 | 5.040 | 5.075 | 230 | -0.08(-1.52%) |
Jul 10, 2012 | 5.049 | 5.171 | 5.040 | 5.153 | 10,907 | -0.03(-0.50%) |
Jul 09, 2012 | 4.945 | 5.205 | 4.875 | 5.179 | 10,651 | +0.15(+2.94%) |
Jul 06, 2012 | 4.997 | 5.031 | 4.997 | 5.031 | 575 | -0.05(-1.03%) |
Jul 05, 2012 | 5.084 | 5.084 | 5.084 | 5.084 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.214 | 5.214 | 4.972 | 5.058 | 8,940 | -0.15(-2.84%) |
Jul 02, 2012 | 5.058 | 5.214 | 5.058 | 5.205 | 12,408 | -0.01(-0.17%) |
Jun 29, 2012 | 5.075 | 5.214 | 4.875 | 5.214 | 39,363 | +0.09(+1.69%) |
Jun 28, 2012 | 4.910 | 5.127 | 4.887 | 5.127 | 11,796 | +0.17(+3.33%) |
Jun 27, 2012 | 4.762 | 4.962 | 4.762 | 4.962 | 10,246 | +0.04(+0.88%) |
Jun 26, 2012 | 4.719 | 4.927 | 4.658 | 4.919 | 14,867 | +0.04(+0.89%) |
Jun 25, 2012 | 4.797 | 4.923 | 4.640 | 4.875 | 9,287 | +0.11(+2.32%) |
Jun 22, 2012 | 4.779 | 4.779 | 4.765 | 4.765 | 1,265 | -0.01(-0.31%) |
Jun 21, 2012 | 4.562 | 4.779 | 4.562 | 4.779 | 2,980 | -0.12(-2.48%) |
Jun 20, 2012 | 4.910 | 4.927 | 4.779 | 4.901 | 4,330 | -0.04(-0.88%) |
Jun 19, 2012 | 4.806 | 4.979 | 4.779 | 4.945 | 18,905 | +0.04(+0.89%) |
Jun 18, 2012 | 4.910 | 4.910 | 4.727 | 4.901 | 11,257 | -0.04(-0.88%) |
Jun 15, 2012 | 4.859 | 4.953 | 4.787 | 4.945 | 5,172 | -0.01(-0.18%) |
Jun 14, 2012 | 4.762 | 4.971 | 4.736 | 4.953 | 8,055 | +0.13(+2.70%) |
Jun 13, 2012 | 4.866 | 4.866 | 4.736 | 4.823 | 8,876 | -0.04(-0.89%) |
Jun 12, 2012 | 4.693 | 4.910 | 4.693 | 4.866 | 2,416 | -0.10(-1.93%) |
Jun 11, 2012 | 4.866 | 4.971 | 4.519 | 4.962 | 18,484 | +0.11(+2.33%) |
Jun 08, 2012 | 4.719 | 4.849 | 4.693 | 4.849 | 11,309 | +0.06(+1.27%) |
Jun 07, 2012 | 4.814 | 4.814 | 4.736 | 4.788 | 2,025 | +0.01(+0.18%) |
Jun 06, 2012 | 4.710 | 4.779 | 4.571 | 4.779 | 16,455 | +0.00(+0.00%) |
Jun 05, 2012 | 4.719 | 4.779 | 4.562 | 4.779 | 8,298 | +0.03(+0.55%) |
Jun 04, 2012 | 4.745 | 4.753 | 4.519 | 4.753 | 4,953 | +0.00(+0.00%) |
Jun 01, 2012 | 4.779 | 4.779 | 4.336 | 4.753 | 14,468 | -0.09(-1.80%) |
May 31, 2012 | 4.771 | 4.840 | 4.668 | 4.840 | 12,025 | +0.00(+0.00%) |
May 30, 2012 | 4.571 | 4.840 | 4.249 | 4.840 | 14,359 | +0.23(+5.09%) |
May 29, 2012 | 4.493 | 4.606 | 4.180 | 4.606 | 11,589 | +0.11(+2.50%) |
May 25, 2012 | 4.562 | 4.597 | 4.475 | 4.493 | 3,556 | -0.08(-1.69%) |
May 24, 2012 | 4.475 | 4.668 | 4.432 | 4.571 | 7,364 | +0.12(+2.73%) |
May 23, 2012 | 4.562 | 4.571 | 4.449 | 4.449 | 1,402 | -0.23(-5.01%) |
May 22, 2012 | 4.545 | 4.684 | 4.475 | 4.684 | 32,255 | +0.15(+3.26%) |
May 21, 2012 | 4.701 | 4.779 | 4.536 | 4.536 | 12,964 | -0.23(-4.92%) |
May 18, 2012 | 4.493 | 4.779 | 4.493 | 4.771 | 6,421 | +0.10(+2.04%) |
May 17, 2012 | 4.562 | 4.779 | 4.241 | 4.675 | 12,842 | +0.17(+3.66%) |
May 16, 2012 | 4.823 | 4.823 | 4.510 | 4.510 | 4,306 | -0.27(-5.55%) |
May 15, 2012 | 4.654 | 4.818 | 4.620 | 4.775 | 4,095 | +0.22(+4.94%) |
May 14, 2012 | 4.576 | 4.654 | 4.343 | 4.550 | 15,845 | -0.11(-2.41%) |
May 11, 2012 | 4.498 | 4.663 | 4.325 | 4.663 | 36,248 | +0.16(+3.45%) |
May 10, 2012 | 4.516 | 4.542 | 4.507 | 4.507 | 3,338 | -0.10(-2.25%) |
May 09, 2012 | 4.654 | 4.654 | 4.611 | 4.611 | 1,733 | +0.09(+1.91%) |
May 08, 2012 | 4.524 | 4.542 | 4.524 | 4.524 | 1,965 | +0.11(+2.55%) |
May 07, 2012 | 4.377 | 4.447 | 4.144 | 4.412 | 1,692 | +0.09(+2.00%) |
May 04, 2012 | 4.334 | 4.498 | 4.325 | 4.325 | 10,504 | -0.13(-2.91%) |
May 03, 2012 | 4.637 | 4.637 | 4.455 | 4.455 | 9,016 | -0.17(-3.74%) |
May 02, 2012 | 4.671 | 4.680 | 4.628 | 4.628 | 5,106 | -0.03(-0.56%) |