Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.502 | 4.555 | 4.479 | 4.479 | 6,658 | +0.04(+0.85%) |
Jul 30, 2012 | 4.419 | 4.457 | 4.419 | 4.442 | 73,779 | -0.05(-1.18%) |
Jul 27, 2012 | 4.404 | 4.496 | 4.389 | 4.495 | 17,212 | +0.10(+2.24%) |
Jul 26, 2012 | 4.396 | 4.396 | 4.396 | 4.396 | 792 | +0.14(+3.38%) |
Jul 25, 2012 | 4.237 | 4.313 | 4.237 | 4.252 | 6,771 | +0.00(+0.00%) |
Jul 24, 2012 | 4.351 | 4.351 | 4.252 | 4.252 | 6,148 | -0.11(-2.60%) |
Jul 23, 2012 | 4.389 | 4.404 | 4.358 | 4.366 | 7,711 | -0.15(-3.35%) |
Jul 20, 2012 | 4.532 | 4.532 | 4.517 | 4.517 | 351 | -0.11(-2.45%) |
Jul 19, 2012 | 4.616 | 4.653 | 4.578 | 4.631 | 5,554 | +0.03(+0.63%) |
Jul 18, 2012 | 4.585 | 4.615 | 4.555 | 4.602 | 5,008 | -0.03(-0.55%) |
Jul 17, 2012 | 4.608 | 4.631 | 4.570 | 4.627 | 2,731 | +0.06(+1.25%) |
Jul 16, 2012 | 4.548 | 4.570 | 4.548 | 4.570 | 12,621 | -0.04(-0.80%) |
Jul 13, 2012 | 4.532 | 4.607 | 4.487 | 4.607 | 13,863 | +0.04(+0.81%) |
Jul 12, 2012 | 4.540 | 4.578 | 4.540 | 4.570 | 8,830 | -0.07(-1.47%) |
Jul 11, 2012 | 4.623 | 4.668 | 4.532 | 4.638 | 12,900 | +0.02(+0.49%) |
Jul 10, 2012 | 5.047 | 5.047 | 4.616 | 4.616 | 3,648 | -0.07(-1.57%) |
Jul 09, 2012 | 4.729 | 4.729 | 4.653 | 4.689 | 1,440 | -0.03(-0.62%) |
Jul 06, 2012 | 4.737 | 4.737 | 4.699 | 4.718 | 938 | -0.04(-0.87%) |
Jul 05, 2012 | 4.714 | 4.767 | 4.714 | 4.759 | 2,522 | -0.10(-2.02%) |
Jul 03, 2012 | 4.805 | 4.858 | 4.805 | 4.858 | 10,003 | +0.05(+1.10%) |
Jul 02, 2012 | 4.532 | 4.815 | 4.532 | 4.805 | 35,200 | -0.01(-0.21%) |
Jun 29, 2012 | 4.767 | 4.820 | 4.767 | 4.815 | 5,562 | +0.24(+5.34%) |
Jun 28, 2012 | 4.563 | 4.573 | 4.555 | 4.571 | 2,606 | -0.05(-0.98%) |
Jun 27, 2012 | 4.601 | 4.631 | 4.601 | 4.616 | 2,217 | +0.02(+0.51%) |
Jun 26, 2012 | 4.540 | 4.596 | 4.540 | 4.593 | 7,835 | +0.05(+1.10%) |
Jun 25, 2012 | 4.517 | 4.543 | 4.517 | 4.543 | 19,330 | -0.10(-2.06%) |
Jun 22, 2012 | 4.638 | 4.638 | 4.594 | 4.638 | 7,864 | +0.07(+1.49%) |
Jun 21, 2012 | 4.667 | 4.667 | 4.567 | 4.570 | 15,041 | -0.07(-1.40%) |
Jun 20, 2012 | 4.676 | 4.687 | 4.635 | 4.635 | 9,696 | -0.01(-0.30%) |
Jun 19, 2012 | 4.601 | 4.661 | 4.124 | 4.649 | 38,040 | +0.12(+2.58%) |
Jun 18, 2012 | 4.548 | 4.560 | 4.532 | 4.532 | 2,785 | -0.06(-1.22%) |
Jun 15, 2012 | 4.563 | 4.593 | 4.537 | 4.588 | 3,502 | +0.08(+1.81%) |
Jun 14, 2012 | 4.449 | 4.510 | 4.449 | 4.507 | 7,131 | +0.02(+0.48%) |
Jun 13, 2012 | 4.510 | 4.548 | 4.486 | 4.486 | 9,278 | -0.06(-1.36%) |
Jun 12, 2012 | 4.540 | 4.554 | 4.540 | 4.548 | 1,982 | +0.00(+0.00%) |
Jun 11, 2012 | 4.631 | 4.631 | 4.548 | 4.548 | 9,564 | -0.05(-1.15%) |
Jun 08, 2012 | 4.570 | 4.601 | 4.548 | 4.601 | 4,977 | -0.01(-0.23%) |
Jun 07, 2012 | 4.638 | 4.638 | 4.572 | 4.611 | 5,131 | +0.05(+1.06%) |
Jun 06, 2012 | 4.532 | 4.578 | 4.495 | 4.563 | 5,069 | +0.08(+1.69%) |
Jun 05, 2012 | 4.434 | 4.487 | 4.389 | 4.487 | 18,226 | +0.06(+1.37%) |
Jun 04, 2012 | 4.426 | 4.436 | 4.404 | 4.426 | 16,752 | -0.03(-0.70%) |
Jun 01, 2012 | 4.474 | 4.491 | 4.419 | 4.458 | 4,367 | -0.07(-1.49%) |
May 31, 2012 | 4.540 | 4.540 | 4.479 | 4.525 | 35,422 | -0.00(-0.02%) |
May 30, 2012 | 4.601 | 4.601 | 4.502 | 4.526 | 23,715 | -0.11(-2.27%) |
May 29, 2012 | 4.653 | 4.654 | 4.601 | 4.631 | 16,899 | -0.02(-0.49%) |
May 25, 2012 | 4.608 | 4.661 | 4.608 | 4.653 | 6,422 | +0.04(+0.82%) |
May 24, 2012 | 4.661 | 4.661 | 4.601 | 4.616 | 4,618 | -0.04(-0.81%) |
May 23, 2012 | 4.647 | 4.660 | 4.578 | 4.653 | 15,133 | -0.07(-1.44%) |
May 22, 2012 | 4.722 | 4.767 | 4.722 | 4.722 | 6,454 | +0.02(+0.48%) |
May 21, 2012 | 4.631 | 4.699 | 4.631 | 4.699 | 2,666 | +0.06(+1.30%) |
May 18, 2012 | 4.638 | 4.676 | 4.623 | 4.638 | 33,145 | +0.00(+0.00%) |
May 17, 2012 | 4.699 | 4.699 | 4.635 | 4.638 | 9,837 | -0.06(-1.30%) |
May 16, 2012 | 4.767 | 4.770 | 4.696 | 4.700 | 29,250 | -0.10(-1.99%) |
May 15, 2012 | 4.843 | 4.843 | 4.767 | 4.795 | 14,078 | -0.12(-2.50%) |
May 14, 2012 | 4.956 | 4.956 | 4.874 | 4.918 | 10,444 | -0.13(-2.55%) |
May 11, 2012 | 5.092 | 5.107 | 5.047 | 5.047 | 9,297 | -0.07(-1.39%) |
May 10, 2012 | 5.130 | 5.145 | 5.115 | 5.118 | 6,715 | +0.04(+0.83%) |
May 09, 2012 | 5.070 | 5.084 | 5.009 | 5.076 | 8,900 | -0.12(-2.22%) |
May 08, 2012 | 5.160 | 5.191 | 5.122 | 5.191 | 22,163 | +0.01(+0.15%) |
May 07, 2012 | 5.153 | 5.191 | 5.145 | 5.183 | 6,827 | +0.00(+0.03%) |
May 04, 2012 | 5.236 | 5.236 | 5.182 | 5.182 | 12,354 | -0.05(-0.86%) |
May 03, 2012 | 5.274 | 5.281 | 5.227 | 5.227 | 17,655 | -0.10(-1.96%) |
May 02, 2012 | 5.312 | 5.331 | 5.274 | 5.331 | 11,369 | -0.08(-1.47%) |