Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.947 | 5.237 | 4.947 | 5.140 | 1,411,062 | +0.19(+3.90%) |
Jul 30, 2012 | 5.024 | 5.164 | 4.889 | 4.947 | 1,151,041 | -0.05(-0.97%) |
Jul 27, 2012 | 4.745 | 5.024 | 4.649 | 4.995 | 1,094,880 | +0.26(+5.50%) |
Jul 26, 2012 | 4.658 | 4.798 | 4.610 | 4.735 | 827,775 | +0.15(+3.37%) |
Jul 25, 2012 | 4.542 | 4.648 | 4.523 | 4.581 | 690,581 | +0.06(+1.28%) |
Jul 24, 2012 | 4.639 | 4.697 | 4.484 | 4.523 | 807,723 | -0.12(-2.49%) |
Jul 23, 2012 | 4.619 | 4.687 | 4.513 | 4.639 | 814,375 | -0.10(-2.04%) |
Jul 20, 2012 | 4.735 | 4.798 | 4.687 | 4.735 | 608,612 | -0.03(-0.61%) |
Jul 19, 2012 | 4.745 | 4.822 | 4.687 | 4.764 | 774,167 | +0.07(+1.44%) |
Jul 18, 2012 | 4.571 | 4.764 | 4.533 | 4.697 | 897,332 | +0.14(+3.18%) |
Jul 17, 2012 | 4.523 | 4.619 | 4.465 | 4.552 | 727,405 | +0.05(+1.07%) |
Jul 16, 2012 | 4.523 | 4.576 | 4.475 | 4.504 | 626,116 | -0.05(-1.06%) |
Jul 13, 2012 | 4.388 | 4.571 | 4.369 | 4.552 | 1,068,087 | +0.18(+4.19%) |
Jul 12, 2012 | 4.504 | 4.504 | 4.330 | 4.369 | 1,329,815 | -0.19(-4.23%) |
Jul 11, 2012 | 4.600 | 4.685 | 4.542 | 4.561 | 933,347 | -0.06(-1.25%) |
Jul 10, 2012 | 4.716 | 4.764 | 4.600 | 4.619 | 945,404 | -0.09(-1.84%) |
Jul 09, 2012 | 4.803 | 4.803 | 4.600 | 4.706 | 952,869 | -0.14(-2.79%) |
Jul 06, 2012 | 4.909 | 4.938 | 4.822 | 4.841 | 937,014 | -0.02(-0.40%) |
Jul 05, 2012 | 4.610 | 4.899 | 4.600 | 4.860 | 1,266,179 | +0.25(+5.44%) |
Jul 03, 2012 | 4.610 | 4.697 | 4.581 | 4.610 | 1,272,196 | -0.01(-0.21%) |
Jul 02, 2012 | 4.725 | 4.764 | 4.523 | 4.619 | 2,853,870 | -0.09(-1.84%) |
Jun 29, 2012 | 4.735 | 4.745 | 4.697 | 4.706 | 1,299,362 | +0.08(+1.67%) |
Jun 28, 2012 | 4.590 | 4.706 | 4.552 | 4.629 | 1,032,319 | -0.02(-0.41%) |
Jun 27, 2012 | 4.523 | 4.663 | 4.504 | 4.648 | 1,080,774 | +0.13(+2.77%) |
Jun 26, 2012 | 4.542 | 4.610 | 4.513 | 4.523 | 678,190 | -0.02(-0.42%) |
Jun 25, 2012 | 4.629 | 4.648 | 4.533 | 4.542 | 899,438 | -0.17(-3.68%) |
Jun 22, 2012 | 4.571 | 4.735 | 4.571 | 4.716 | 2,169,930 | +0.15(+3.38%) |
Jun 21, 2012 | 4.716 | 4.774 | 4.561 | 4.561 | 1,048,253 | -0.16(-3.47%) |
Jun 20, 2012 | 4.697 | 4.774 | 4.600 | 4.725 | 938,624 | +0.05(+1.03%) |
Jun 19, 2012 | 4.552 | 4.706 | 4.542 | 4.677 | 1,115,505 | +0.14(+2.97%) |
Jun 18, 2012 | 4.378 | 4.571 | 4.349 | 4.542 | 1,198,159 | +0.13(+2.84%) |
Jun 15, 2012 | 4.320 | 4.426 | 4.301 | 4.417 | 1,317,336 | +0.09(+2.00%) |
Jun 14, 2012 | 4.311 | 4.426 | 4.291 | 4.330 | 1,241,182 | +0.03(+0.67%) |
Jun 13, 2012 | 4.330 | 4.426 | 4.272 | 4.301 | 1,392,908 | -0.04(-0.89%) |
Jun 12, 2012 | 4.301 | 4.446 | 4.301 | 4.340 | 1,409,338 | +0.07(+1.58%) |
Jun 11, 2012 | 4.581 | 4.590 | 4.272 | 4.272 | 1,144,960 | -0.27(-5.94%) |
Jun 08, 2012 | 4.388 | 4.588 | 4.340 | 4.542 | 1,033,482 | +0.11(+2.39%) |
Jun 07, 2012 | 4.533 | 4.668 | 4.426 | 4.436 | 1,486,324 | -0.03(-0.65%) |
Jun 06, 2012 | 4.359 | 4.494 | 4.359 | 4.465 | 1,162,597 | +0.15(+3.58%) |
Jun 05, 2012 | 4.359 | 4.436 | 4.311 | 4.311 | 904,055 | -0.09(-1.97%) |
Jun 04, 2012 | 4.494 | 4.498 | 4.340 | 4.398 | 1,344,675 | -0.08(-1.72%) |
Jun 01, 2012 | 4.446 | 4.513 | 4.436 | 4.475 | 1,244,896 | -0.09(-1.90%) |
May 31, 2012 | 4.504 | 4.581 | 4.455 | 4.561 | 1,672,773 | +0.05(+1.07%) |
May 30, 2012 | 4.494 | 4.533 | 4.465 | 4.513 | 884,528 | -0.04(-0.85%) |
May 29, 2012 | 4.533 | 4.581 | 4.480 | 4.552 | 1,204,916 | +0.07(+1.51%) |
May 25, 2012 | 4.398 | 4.523 | 4.369 | 4.484 | 1,153,154 | +0.07(+1.53%) |
May 24, 2012 | 4.359 | 4.455 | 4.330 | 4.417 | 1,038,883 | +0.05(+1.10%) |
May 23, 2012 | 4.243 | 4.398 | 4.214 | 4.369 | 865,023 | +0.09(+2.03%) |
May 22, 2012 | 4.253 | 4.359 | 4.243 | 4.282 | 1,515,460 | +0.02(+0.45%) |
May 21, 2012 | 4.176 | 4.282 | 4.156 | 4.263 | 1,035,089 | +0.09(+2.08%) |
May 18, 2012 | 4.253 | 4.253 | 4.137 | 4.176 | 1,172,625 | -0.07(-1.59%) |
May 17, 2012 | 4.340 | 4.359 | 4.214 | 4.243 | 735,479 | -0.09(-2.00%) |
May 16, 2012 | 4.475 | 4.475 | 4.320 | 4.330 | 941,897 | -0.10(-2.18%) |
May 15, 2012 | 4.446 | 4.504 | 4.378 | 4.426 | 1,562,226 | -0.03(-0.65%) |
May 14, 2012 | 4.504 | 4.600 | 4.438 | 4.455 | 685,347 | -0.12(-2.53%) |
May 11, 2012 | 4.513 | 4.639 | 4.494 | 4.571 | 4,569,973 | +0.01(+0.21%) |
May 10, 2012 | 4.523 | 4.600 | 4.494 | 4.561 | 1,764,991 | +0.09(+1.94%) |
May 09, 2012 | 4.378 | 4.533 | 4.349 | 4.475 | 2,346,124 | +0.06(+1.31%) |
May 08, 2012 | 4.369 | 4.480 | 4.340 | 4.417 | 2,782,895 | +0.00(+0.00%) |
May 07, 2012 | 4.446 | 4.494 | 4.378 | 4.417 | 3,142,876 | -0.05(-1.08%) |
May 04, 2012 | 4.697 | 4.697 | 4.465 | 4.465 | 3,752,757 | -0.26(-5.51%) |
May 03, 2012 | 4.928 | 5.053 | 4.697 | 4.725 | 2,387,729 | -0.25(-5.04%) |
May 02, 2012 | 4.899 | 5.044 | 4.870 | 4.976 | 1,399,339 | +0.03(+0.58%) |