Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.547 | 4.627 | 4.507 | 4.615 | 61,392 | +0.08(+1.77%) |
Jul 30, 2012 | 4.495 | 4.583 | 4.443 | 4.535 | 41,148 | +0.07(+1.62%) |
Jul 27, 2012 | 4.375 | 4.463 | 4.370 | 4.463 | 13,874 | +0.09(+2.02%) |
Jul 26, 2012 | 4.503 | 4.503 | 4.375 | 4.375 | 27,980 | -0.12(-2.68%) |
Jul 25, 2012 | 4.555 | 4.667 | 4.423 | 4.495 | 83,683 | +0.00(+0.00%) |
Jul 24, 2012 | 4.575 | 4.675 | 4.495 | 4.495 | 31,446 | -0.10(-2.18%) |
Jul 23, 2012 | 4.423 | 4.623 | 4.423 | 4.595 | 30,154 | +0.14(+3.15%) |
Jul 20, 2012 | 4.523 | 4.623 | 4.383 | 4.455 | 92,953 | -0.02(-0.36%) |
Jul 19, 2012 | 4.551 | 4.551 | 4.435 | 4.471 | 17,585 | -0.06(-1.41%) |
Jul 18, 2012 | 4.379 | 4.543 | 4.379 | 4.535 | 8,085 | +0.13(+3.01%) |
Jul 17, 2012 | 4.575 | 4.575 | 4.354 | 4.403 | 71,303 | -0.14(-3.17%) |
Jul 16, 2012 | 4.423 | 4.555 | 4.419 | 4.547 | 25,573 | +0.11(+2.44%) |
Jul 13, 2012 | 4.362 | 4.463 | 4.362 | 4.439 | 47,373 | +0.10(+2.41%) |
Jul 12, 2012 | 4.302 | 4.370 | 4.229 | 4.334 | 17,283 | +0.04(+0.84%) |
Jul 11, 2012 | 4.294 | 4.383 | 4.214 | 4.298 | 110,414 | +0.00(+0.00%) |
Jul 10, 2012 | 4.290 | 4.391 | 4.290 | 4.298 | 13,689 | +0.00(+0.00%) |
Jul 09, 2012 | 4.403 | 4.431 | 4.254 | 4.298 | 25,351 | -0.10(-2.19%) |
Jul 06, 2012 | 4.503 | 4.591 | 4.375 | 4.395 | 31,391 | -0.10(-2.14%) |
Jul 05, 2012 | 4.559 | 4.579 | 4.455 | 4.491 | 23,273 | -0.09(-2.01%) |
Jul 03, 2012 | 4.563 | 4.655 | 4.547 | 4.583 | 11,554 | +0.05(+1.15%) |
Jul 02, 2012 | 4.511 | 4.603 | 4.503 | 4.531 | 52,655 | +0.05(+1.16%) |
Jun 29, 2012 | 4.499 | 4.659 | 4.447 | 4.479 | 120,843 | +0.02(+0.36%) |
Jun 28, 2012 | 4.370 | 4.467 | 4.362 | 4.463 | 54,119 | +0.05(+1.18%) |
Jun 27, 2012 | 4.455 | 4.495 | 4.411 | 4.411 | 48,236 | -0.00(-0.09%) |
Jun 26, 2012 | 4.370 | 4.443 | 4.362 | 4.415 | 97,924 | +0.05(+1.19%) |
Jun 25, 2012 | 4.302 | 4.507 | 4.302 | 4.362 | 65,731 | -0.01(-0.28%) |
Jun 22, 2012 | 4.330 | 4.515 | 4.306 | 4.375 | 2,219,421 | +0.07(+1.58%) |
Jun 21, 2012 | 4.338 | 4.370 | 4.298 | 4.306 | 122,891 | -0.01(-0.28%) |
Jun 20, 2012 | 4.296 | 4.499 | 4.286 | 4.318 | 134,957 | +0.04(+0.94%) |
Jun 19, 2012 | 4.298 | 4.340 | 4.266 | 4.278 | 170,638 | -0.01(-0.19%) |
Jun 18, 2012 | 4.330 | 4.387 | 4.258 | 4.286 | 67,320 | -0.06(-1.38%) |
Jun 15, 2012 | 4.278 | 4.370 | 4.242 | 4.346 | 101,522 | +0.06(+1.31%) |
Jun 14, 2012 | 4.334 | 4.403 | 4.202 | 4.290 | 115,052 | -0.02(-0.47%) |
Jun 13, 2012 | 4.258 | 4.471 | 4.242 | 4.310 | 116,222 | -0.06(-1.29%) |
Jun 12, 2012 | 4.339 | 4.485 | 4.291 | 4.366 | 103,783 | +0.05(+1.19%) |
Jun 11, 2012 | 4.706 | 4.738 | 4.303 | 4.315 | 72,859 | -0.32(-6.83%) |
Jun 08, 2012 | 4.434 | 4.702 | 4.434 | 4.631 | 41,735 | +0.16(+3.53%) |
Jun 07, 2012 | 4.465 | 4.517 | 4.410 | 4.473 | 75,643 | +0.09(+2.07%) |
Jun 06, 2012 | 4.189 | 4.497 | 4.189 | 4.382 | 160,487 | +0.21(+4.92%) |
Jun 05, 2012 | 4.157 | 4.210 | 4.142 | 4.177 | 42,970 | +0.04(+0.96%) |
Jun 04, 2012 | 4.165 | 4.236 | 4.094 | 4.137 | 271,694 | +0.02(+0.38%) |
Jun 01, 2012 | 4.169 | 4.295 | 4.121 | 4.121 | 47,725 | -0.08(-1.97%) |
May 31, 2012 | 4.236 | 4.311 | 4.193 | 4.204 | 71,224 | -0.00(-0.09%) |
May 30, 2012 | 4.291 | 4.422 | 4.201 | 4.208 | 45,265 | -0.11(-2.65%) |
May 29, 2012 | 4.355 | 4.449 | 4.315 | 4.323 | 19,118 | -0.00(-0.09%) |
May 25, 2012 | 4.406 | 4.410 | 4.327 | 4.327 | 43,190 | -0.06(-1.35%) |
May 24, 2012 | 4.311 | 4.386 | 4.284 | 4.386 | 133,938 | +0.02(+0.54%) |
May 23, 2012 | 4.252 | 4.406 | 4.252 | 4.363 | 37,810 | +0.09(+2.03%) |
May 22, 2012 | 4.248 | 4.311 | 4.236 | 4.276 | 184,387 | +0.00(+0.09%) |
May 21, 2012 | 4.153 | 4.284 | 4.153 | 4.272 | 55,281 | +0.15(+3.64%) |
May 18, 2012 | 4.161 | 4.216 | 4.114 | 4.121 | 89,030 | -0.04(-1.04%) |
May 17, 2012 | 4.204 | 4.272 | 4.157 | 4.165 | 42,909 | -0.04(-1.03%) |
May 16, 2012 | 4.197 | 4.252 | 4.173 | 4.208 | 37,205 | +0.02(+0.38%) |
May 15, 2012 | 4.169 | 4.256 | 4.161 | 4.193 | 153,806 | +0.03(+0.76%) |
May 14, 2012 | 4.584 | 4.584 | 4.149 | 4.161 | 192,667 | -0.47(-10.08%) |
May 11, 2012 | 4.817 | 4.817 | 4.588 | 4.627 | 71,128 | -0.21(-4.41%) |
May 10, 2012 | 4.979 | 5.003 | 4.817 | 4.841 | 104,553 | -0.21(-4.07%) |
May 09, 2012 | 5.038 | 5.094 | 5.038 | 5.046 | 22,163 | +0.00(+0.08%) |
May 08, 2012 | 5.082 | 5.133 | 5.038 | 5.042 | 44,453 | -0.05(-0.93%) |
May 07, 2012 | 5.121 | 5.173 | 5.082 | 5.090 | 11,542 | -0.02(-0.39%) |
May 04, 2012 | 5.260 | 5.279 | 5.090 | 5.109 | 56,653 | -0.15(-2.78%) |
May 03, 2012 | 5.074 | 5.315 | 5.074 | 5.256 | 47,565 | +0.17(+3.26%) |
May 02, 2012 | 5.094 | 5.129 | 5.078 | 5.090 | 44,334 | -0.01(-0.23%) |