Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.762 | 4.790 | 4.706 | 4.714 | 412,992 | -0.03(-0.67%) |
Jul 30, 2012 | 4.782 | 4.786 | 4.738 | 4.746 | 275,898 | -0.02(-0.42%) |
Jul 27, 2012 | 4.778 | 4.786 | 4.746 | 4.766 | 294,787 | +0.01(+0.17%) |
Jul 26, 2012 | 4.802 | 4.806 | 4.738 | 4.758 | 283,902 | -0.03(-0.67%) |
Jul 25, 2012 | 4.762 | 4.790 | 4.758 | 4.790 | 324,983 | +0.03(+0.59%) |
Jul 24, 2012 | 4.778 | 4.782 | 4.730 | 4.762 | 378,898 | -0.01(-0.17%) |
Jul 23, 2012 | 4.754 | 4.782 | 4.738 | 4.770 | 372,496 | +0.02(+0.34%) |
Jul 20, 2012 | 4.734 | 4.758 | 4.718 | 4.754 | 482,719 | +0.01(+0.25%) |
Jul 19, 2012 | 4.722 | 4.742 | 4.690 | 4.742 | 241,674 | +0.04(+0.77%) |
Jul 18, 2012 | 4.734 | 4.746 | 4.670 | 4.706 | 469,855 | -0.02(-0.34%) |
Jul 17, 2012 | 4.730 | 4.730 | 4.690 | 4.722 | 267,172 | -0.00(-0.08%) |
Jul 16, 2012 | 4.718 | 4.726 | 4.700 | 4.726 | 199,891 | +0.01(+0.17%) |
Jul 13, 2012 | 4.690 | 4.718 | 4.682 | 4.718 | 256,245 | +0.03(+0.68%) |
Jul 12, 2012 | 4.610 | 4.686 | 4.610 | 4.686 | 310,707 | -0.01(-0.17%) |
Jul 11, 2012 | 4.686 | 4.694 | 4.650 | 4.694 | 337,977 | +0.03(+0.72%) |
Jul 10, 2012 | 4.724 | 4.724 | 4.645 | 4.661 | 399,653 | -0.02(-0.42%) |
Jul 09, 2012 | 4.641 | 4.693 | 4.641 | 4.681 | 139,575 | +0.04(+0.86%) |
Jul 06, 2012 | 4.673 | 4.677 | 4.641 | 4.641 | 241,889 | -0.03(-0.60%) |
Jul 05, 2012 | 4.689 | 4.689 | 4.661 | 4.669 | 213,301 | -0.01(-0.17%) |
Jul 03, 2012 | 4.693 | 4.693 | 4.665 | 4.677 | 127,183 | +0.01(+0.17%) |
Jul 02, 2012 | 4.657 | 4.689 | 4.633 | 4.669 | 248,048 | +0.06(+1.29%) |
Jun 29, 2012 | 4.701 | 4.728 | 4.609 | 4.609 | 395,449 | -0.03(-0.60%) |
Jun 28, 2012 | 4.657 | 4.657 | 4.581 | 4.637 | 355,381 | -0.01(-0.26%) |
Jun 27, 2012 | 4.629 | 4.653 | 4.605 | 4.649 | 521,943 | +0.04(+0.95%) |
Jun 26, 2012 | 4.617 | 4.617 | 4.541 | 4.605 | 337,394 | +0.01(+0.26%) |
Jun 25, 2012 | 4.593 | 4.597 | 4.556 | 4.593 | 337,892 | +0.00(+0.00%) |
Jun 22, 2012 | 4.605 | 4.609 | 4.577 | 4.593 | 256,195 | +0.00(+0.00%) |
Jun 21, 2012 | 4.613 | 4.621 | 4.573 | 4.593 | 556,436 | +0.01(+0.17%) |
Jun 20, 2012 | 4.589 | 4.593 | 4.569 | 4.585 | 238,145 | +0.02(+0.44%) |
Jun 19, 2012 | 4.537 | 4.573 | 4.541 | 4.565 | 209,680 | +0.03(+0.61%) |
Jun 18, 2012 | 4.545 | 4.549 | 4.514 | 4.537 | 214,691 | +0.00(+0.00%) |
Jun 15, 2012 | 4.553 | 4.553 | 4.510 | 4.537 | 297,372 | +0.01(+0.26%) |
Jun 14, 2012 | 4.537 | 4.537 | 4.510 | 4.526 | 210,789 | +0.01(+0.26%) |
Jun 13, 2012 | 4.506 | 4.521 | 4.482 | 4.514 | 266,369 | +0.02(+0.47%) |
Jun 12, 2012 | 4.445 | 4.492 | 4.433 | 4.492 | 622,815 | +0.06(+1.34%) |
Jun 11, 2012 | 4.469 | 4.469 | 4.421 | 4.433 | 347,762 | -0.01(-0.27%) |
Jun 08, 2012 | 4.382 | 4.445 | 4.362 | 4.445 | 305,449 | +0.04(+0.90%) |
Jun 07, 2012 | 4.445 | 4.445 | 4.378 | 4.405 | 521,340 | -0.02(-0.36%) |
Jun 06, 2012 | 4.398 | 4.421 | 4.370 | 4.421 | 639,377 | +0.06(+1.36%) |
Jun 05, 2012 | 4.319 | 4.373 | 4.319 | 4.362 | 510,804 | +0.04(+0.82%) |
Jun 04, 2012 | 4.421 | 4.433 | 4.319 | 4.326 | 1,658,822 | -0.09(-2.06%) |
Jun 01, 2012 | 4.481 | 4.481 | 4.405 | 4.417 | 513,702 | -0.08(-1.76%) |
May 31, 2012 | 4.492 | 4.496 | 4.457 | 4.496 | 261,990 | +0.01(+0.26%) |
May 30, 2012 | 4.508 | 4.512 | 4.457 | 4.484 | 203,239 | -0.02(-0.35%) |
May 29, 2012 | 4.524 | 4.528 | 4.484 | 4.500 | 201,593 | +0.00(+0.00%) |
May 25, 2012 | 4.504 | 4.508 | 4.457 | 4.500 | 405,141 | +0.01(+0.18%) |
May 24, 2012 | 4.488 | 4.498 | 4.473 | 4.492 | 333,487 | +0.01(+0.26%) |
May 23, 2012 | 4.504 | 4.520 | 4.401 | 4.481 | 1,674,671 | -0.01(-0.18%) |
May 22, 2012 | 4.528 | 4.532 | 4.461 | 4.488 | 258,112 | -0.02(-0.35%) |
May 21, 2012 | 4.453 | 4.504 | 4.453 | 4.504 | 308,142 | +0.04(+0.97%) |
May 18, 2012 | 4.556 | 4.556 | 4.453 | 4.461 | 361,530 | -0.06(-1.22%) |
May 17, 2012 | 4.611 | 4.635 | 4.496 | 4.516 | 523,239 | -0.07(-1.55%) |
May 16, 2012 | 4.623 | 4.627 | 4.587 | 4.587 | 234,456 | +0.00(+0.00%) |
May 15, 2012 | 4.627 | 4.627 | 4.583 | 4.587 | 388,612 | -0.02(-0.51%) |
May 14, 2012 | 4.682 | 4.682 | 4.599 | 4.611 | 289,803 | -0.07(-1.44%) |
May 11, 2012 | 4.694 | 4.718 | 4.678 | 4.678 | 331,472 | +0.00(+0.07%) |
May 10, 2012 | 4.679 | 4.679 | 4.631 | 4.675 | 278,918 | +0.03(+0.68%) |
May 09, 2012 | 4.600 | 4.647 | 4.600 | 4.643 | 246,039 | +0.04(+0.94%) |
May 08, 2012 | 4.596 | 4.612 | 4.584 | 4.600 | 258,209 | -0.02(-0.51%) |
May 07, 2012 | 4.588 | 4.631 | 4.588 | 4.624 | 257,497 | -0.00(-0.08%) |
May 04, 2012 | 4.651 | 4.651 | 4.608 | 4.628 | 299,041 | -0.04(-0.84%) |
May 03, 2012 | 4.714 | 4.714 | 4.643 | 4.667 | 425,866 | -0.05(-1.08%) |
May 02, 2012 | 4.730 | 4.738 | 4.690 | 4.718 | 274,440 | -0.03(-0.58%) |