Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.959 | 5.249 | 4.959 | 5.153 | 1,407,623 | +0.19(+3.90%) |
Jul 30, 2012 | 5.037 | 5.177 | 4.901 | 4.959 | 1,148,236 | -0.05(-0.97%) |
Jul 27, 2012 | 4.756 | 5.037 | 4.661 | 5.008 | 1,092,212 | +0.26(+5.50%) |
Jul 26, 2012 | 4.669 | 4.809 | 4.621 | 4.747 | 825,758 | +0.15(+3.37%) |
Jul 25, 2012 | 4.553 | 4.660 | 4.534 | 4.592 | 688,899 | +0.06(+1.28%) |
Jul 24, 2012 | 4.650 | 4.708 | 4.495 | 4.534 | 805,755 | -0.12(-2.49%) |
Jul 23, 2012 | 4.631 | 4.698 | 4.524 | 4.650 | 812,391 | -0.10(-2.04%) |
Jul 20, 2012 | 4.747 | 4.809 | 4.698 | 4.747 | 607,130 | -0.03(-0.61%) |
Jul 19, 2012 | 4.756 | 4.834 | 4.698 | 4.776 | 772,281 | +0.07(+1.44%) |
Jul 18, 2012 | 4.582 | 4.776 | 4.544 | 4.708 | 895,145 | +0.15(+3.18%) |
Jul 17, 2012 | 4.534 | 4.631 | 4.476 | 4.563 | 725,633 | +0.05(+1.07%) |
Jul 16, 2012 | 4.534 | 4.587 | 4.486 | 4.515 | 624,590 | -0.05(-1.06%) |
Jul 13, 2012 | 4.399 | 4.582 | 4.379 | 4.563 | 1,065,484 | +0.18(+4.19%) |
Jul 12, 2012 | 4.515 | 4.515 | 4.341 | 4.379 | 1,326,575 | -0.19(-4.23%) |
Jul 11, 2012 | 4.611 | 4.696 | 4.553 | 4.573 | 931,072 | -0.06(-1.25%) |
Jul 10, 2012 | 4.727 | 4.776 | 4.611 | 4.631 | 943,101 | -0.09(-1.84%) |
Jul 09, 2012 | 4.814 | 4.814 | 4.611 | 4.718 | 950,547 | -0.14(-2.79%) |
Jul 06, 2012 | 4.921 | 4.950 | 4.834 | 4.853 | 934,731 | -0.02(-0.40%) |
Jul 05, 2012 | 4.621 | 4.911 | 4.611 | 4.872 | 1,263,094 | +0.25(+5.44%) |
Jul 03, 2012 | 4.621 | 4.708 | 4.592 | 4.621 | 1,269,096 | -0.01(-0.21%) |
Jul 02, 2012 | 4.737 | 4.776 | 4.534 | 4.631 | 2,846,917 | -0.09(-1.84%) |
Jun 29, 2012 | 4.747 | 4.756 | 4.708 | 4.718 | 1,296,196 | +0.08(+1.67%) |
Jun 28, 2012 | 4.602 | 4.718 | 4.563 | 4.640 | 1,029,804 | -0.02(-0.42%) |
Jun 27, 2012 | 4.534 | 4.674 | 4.515 | 4.660 | 1,078,140 | +0.13(+2.77%) |
Jun 26, 2012 | 4.553 | 4.621 | 4.524 | 4.534 | 676,538 | -0.02(-0.42%) |
Jun 25, 2012 | 4.640 | 4.660 | 4.544 | 4.553 | 897,246 | -0.17(-3.68%) |
Jun 22, 2012 | 4.582 | 4.747 | 4.582 | 4.727 | 2,164,643 | +0.15(+3.38%) |
Jun 21, 2012 | 4.727 | 4.785 | 4.573 | 4.573 | 1,045,699 | -0.16(-3.47%) |
Jun 20, 2012 | 4.708 | 4.785 | 4.611 | 4.737 | 936,337 | +0.05(+1.03%) |
Jun 19, 2012 | 4.563 | 4.718 | 4.553 | 4.689 | 1,112,787 | +0.14(+2.97%) |
Jun 18, 2012 | 4.389 | 4.582 | 4.360 | 4.553 | 1,195,240 | +0.13(+2.84%) |
Jun 15, 2012 | 4.331 | 4.437 | 4.312 | 4.428 | 1,314,126 | +0.09(+2.00%) |
Jun 14, 2012 | 4.321 | 4.437 | 4.302 | 4.341 | 1,238,158 | +0.03(+0.67%) |
Jun 13, 2012 | 4.341 | 4.437 | 4.283 | 4.312 | 1,389,514 | -0.04(-0.89%) |
Jun 12, 2012 | 4.312 | 4.457 | 4.312 | 4.350 | 1,405,904 | +0.07(+1.58%) |
Jun 11, 2012 | 4.592 | 4.602 | 4.283 | 4.283 | 1,142,170 | -0.27(-5.94%) |
Jun 08, 2012 | 4.399 | 4.599 | 4.350 | 4.553 | 1,030,964 | +0.11(+2.39%) |
Jun 07, 2012 | 4.544 | 4.679 | 4.437 | 4.447 | 1,482,702 | -0.03(-0.65%) |
Jun 06, 2012 | 4.370 | 4.505 | 4.370 | 4.476 | 1,159,765 | +0.15(+3.58%) |
Jun 05, 2012 | 4.370 | 4.447 | 4.321 | 4.321 | 901,852 | -0.09(-1.97%) |
Jun 04, 2012 | 4.505 | 4.509 | 4.350 | 4.408 | 1,341,398 | -0.08(-1.72%) |
Jun 01, 2012 | 4.457 | 4.524 | 4.447 | 4.486 | 1,241,863 | -0.09(-1.90%) |
May 31, 2012 | 4.515 | 4.592 | 4.466 | 4.573 | 1,668,697 | +0.05(+1.07%) |
May 30, 2012 | 4.505 | 4.544 | 4.476 | 4.524 | 882,372 | -0.04(-0.85%) |
May 29, 2012 | 4.544 | 4.592 | 4.490 | 4.563 | 1,201,980 | +0.07(+1.51%) |
May 25, 2012 | 4.408 | 4.534 | 4.379 | 4.495 | 1,150,344 | +0.07(+1.53%) |
May 24, 2012 | 4.370 | 4.466 | 4.341 | 4.428 | 1,036,352 | +0.05(+1.10%) |
May 23, 2012 | 4.254 | 4.408 | 4.225 | 4.379 | 862,915 | +0.09(+2.03%) |
May 22, 2012 | 4.263 | 4.370 | 4.254 | 4.292 | 1,511,767 | +0.02(+0.45%) |
May 21, 2012 | 4.186 | 4.292 | 4.167 | 4.273 | 1,032,567 | +0.09(+2.08%) |
May 18, 2012 | 4.263 | 4.263 | 4.147 | 4.186 | 1,169,767 | -0.07(-1.59%) |
May 17, 2012 | 4.350 | 4.370 | 4.225 | 4.254 | 733,687 | -0.09(-2.00%) |
May 16, 2012 | 4.486 | 4.486 | 4.331 | 4.341 | 939,602 | -0.10(-2.18%) |
May 15, 2012 | 4.457 | 4.515 | 4.389 | 4.437 | 1,558,419 | -0.03(-0.65%) |
May 14, 2012 | 4.515 | 4.611 | 4.449 | 4.466 | 683,677 | -0.12(-2.53%) |
May 11, 2012 | 4.524 | 4.650 | 4.505 | 4.582 | 4,558,838 | +0.01(+0.21%) |
May 10, 2012 | 4.534 | 4.611 | 4.505 | 4.573 | 1,760,690 | +0.09(+1.94%) |
May 09, 2012 | 4.389 | 4.544 | 4.360 | 4.486 | 2,340,407 | +0.06(+1.31%) |
May 08, 2012 | 4.379 | 4.490 | 4.350 | 4.428 | 2,776,114 | +0.00(+0.00%) |
May 07, 2012 | 4.457 | 4.505 | 4.389 | 4.428 | 3,135,218 | -0.05(-1.08%) |
May 04, 2012 | 4.708 | 4.708 | 4.476 | 4.476 | 3,743,613 | -0.26(-5.51%) |
May 03, 2012 | 4.940 | 5.066 | 4.708 | 4.737 | 2,381,911 | -0.25(-5.04%) |
May 02, 2012 | 4.911 | 5.056 | 4.882 | 4.988 | 1,395,929 | +0.03(+0.58%) |