Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.628 | 4.688 | 4.577 | 4.636 | 134,921 | +0.02(+0.37%) |
Jul 30, 2012 | 4.688 | 4.713 | 4.560 | 4.619 | 68,185 | -0.05(-1.09%) |
Jul 27, 2012 | 4.696 | 4.730 | 4.500 | 4.671 | 131,697 | -0.01(-0.18%) |
Jul 26, 2012 | 4.943 | 5.011 | 4.611 | 4.679 | 92,185 | -0.17(-3.51%) |
Jul 25, 2012 | 5.088 | 5.148 | 4.815 | 4.850 | 81,941 | -0.19(-3.72%) |
Jul 24, 2012 | 5.335 | 5.446 | 4.994 | 5.037 | 82,408 | -0.26(-4.83%) |
Jul 23, 2012 | 5.190 | 5.395 | 5.190 | 5.293 | 49,291 | -0.05(-0.96%) |
Jul 20, 2012 | 5.267 | 5.489 | 5.267 | 5.344 | 96,847 | +0.03(+0.64%) |
Jul 19, 2012 | 5.506 | 5.531 | 5.310 | 5.310 | 92,917 | -0.17(-3.11%) |
Jul 18, 2012 | 5.344 | 5.531 | 5.318 | 5.480 | 69,600 | +0.14(+2.72%) |
Jul 17, 2012 | 5.429 | 5.429 | 5.318 | 5.335 | 39,675 | -0.03(-0.63%) |
Jul 16, 2012 | 5.378 | 5.412 | 5.310 | 5.369 | 28,180 | -0.02(-0.32%) |
Jul 13, 2012 | 5.242 | 5.463 | 5.242 | 5.386 | 107,332 | +0.15(+2.93%) |
Jul 12, 2012 | 5.301 | 5.301 | 5.122 | 5.233 | 65,850 | -0.10(-1.92%) |
Jul 11, 2012 | 5.318 | 5.489 | 5.301 | 5.335 | 81,216 | +0.03(+0.48%) |
Jul 10, 2012 | 5.369 | 5.446 | 5.208 | 5.310 | 59,094 | +0.00(+0.00%) |
Jul 09, 2012 | 5.276 | 5.369 | 5.131 | 5.310 | 55,104 | -0.04(-0.80%) |
Jul 06, 2012 | 5.318 | 5.438 | 5.310 | 5.352 | 47,194 | -0.03(-0.63%) |
Jul 05, 2012 | 5.378 | 5.497 | 5.276 | 5.386 | 59,999 | +0.00(+0.00%) |
Jul 03, 2012 | 5.267 | 5.600 | 5.259 | 5.386 | 136,524 | +0.10(+1.94%) |
Jul 02, 2012 | 5.131 | 5.293 | 5.088 | 5.284 | 81,949 | +0.15(+2.99%) |
Jun 29, 2012 | 5.105 | 5.148 | 4.943 | 5.131 | 88,517 | +0.18(+3.61%) |
Jun 28, 2012 | 4.952 | 4.986 | 4.773 | 4.952 | 92,591 | -0.07(-1.36%) |
Jun 27, 2012 | 4.807 | 5.029 | 4.756 | 5.020 | 110,076 | +0.24(+4.99%) |
Jun 26, 2012 | 4.551 | 4.850 | 4.534 | 4.781 | 98,404 | +0.26(+5.85%) |
Jun 25, 2012 | 4.551 | 4.705 | 4.475 | 4.517 | 71,319 | -0.14(-3.11%) |
Jun 22, 2012 | 4.526 | 4.671 | 4.483 | 4.662 | 234,258 | +0.19(+4.19%) |
Jun 21, 2012 | 4.696 | 4.696 | 4.406 | 4.475 | 146,716 | -0.21(-4.55%) |
Jun 20, 2012 | 4.781 | 4.781 | 4.628 | 4.688 | 73,363 | -0.07(-1.43%) |
Jun 19, 2012 | 4.628 | 4.798 | 4.594 | 4.756 | 255,283 | +0.14(+3.14%) |
Jun 18, 2012 | 4.654 | 4.722 | 4.509 | 4.611 | 160,294 | -0.06(-1.28%) |
Jun 15, 2012 | 4.628 | 4.739 | 4.492 | 4.671 | 278,206 | +0.01(+0.18%) |
Jun 14, 2012 | 4.406 | 4.730 | 4.338 | 4.662 | 139,001 | +0.28(+6.42%) |
Jun 13, 2012 | 4.432 | 4.526 | 4.253 | 4.381 | 70,458 | -0.05(-1.15%) |
Jun 12, 2012 | 4.364 | 4.457 | 4.219 | 4.432 | 77,518 | +0.11(+2.56%) |
Jun 11, 2012 | 4.483 | 4.483 | 4.287 | 4.321 | 95,997 | -0.12(-2.69%) |
Jun 08, 2012 | 4.364 | 4.475 | 4.296 | 4.440 | 91,038 | +0.05(+1.17%) |
Jun 07, 2012 | 4.594 | 4.594 | 4.381 | 4.389 | 99,967 | -0.12(-2.65%) |
Jun 06, 2012 | 4.261 | 4.517 | 4.227 | 4.509 | 220,057 | +0.27(+6.44%) |
Jun 05, 2012 | 4.159 | 4.261 | 4.142 | 4.236 | 98,120 | +0.03(+0.61%) |
Jun 04, 2012 | 4.185 | 4.236 | 4.125 | 4.210 | 102,782 | +0.08(+1.86%) |
Jun 01, 2012 | 4.082 | 4.236 | 4.040 | 4.134 | 126,230 | -0.07(-1.62%) |
May 31, 2012 | 4.159 | 4.261 | 4.091 | 4.202 | 257,162 | +0.04(+1.02%) |
May 30, 2012 | 4.185 | 4.202 | 4.125 | 4.159 | 69,073 | -0.09(-2.01%) |
May 29, 2012 | 4.279 | 4.279 | 4.142 | 4.244 | 78,093 | +0.03(+0.61%) |
May 25, 2012 | 4.270 | 4.296 | 4.108 | 4.219 | 68,761 | -0.04(-1.00%) |
May 24, 2012 | 4.261 | 4.261 | 4.100 | 4.261 | 85,717 | +0.01(+0.20%) |
May 23, 2012 | 4.108 | 4.257 | 4.091 | 4.253 | 64,259 | +0.07(+1.63%) |
May 22, 2012 | 4.253 | 4.261 | 4.134 | 4.185 | 135,149 | -0.08(-1.80%) |
May 21, 2012 | 4.287 | 4.287 | 4.227 | 4.261 | 181,182 | +0.01(+0.20%) |
May 18, 2012 | 4.287 | 4.338 | 4.227 | 4.253 | 162,882 | -0.03(-0.80%) |
May 17, 2012 | 4.304 | 4.389 | 4.244 | 4.287 | 179,409 | +0.01(+0.20%) |
May 16, 2012 | 4.355 | 4.398 | 4.249 | 4.279 | 130,662 | -0.04(-0.99%) |
May 15, 2012 | 4.364 | 4.381 | 4.219 | 4.321 | 259,030 | -0.03(-0.78%) |
May 14, 2012 | 4.475 | 4.475 | 4.287 | 4.355 | 106,524 | -0.21(-4.66%) |
May 11, 2012 | 4.440 | 4.594 | 4.440 | 4.568 | 97,458 | +0.09(+1.90%) |
May 10, 2012 | 4.654 | 4.722 | 4.432 | 4.483 | 130,203 | -0.09(-2.05%) |
May 09, 2012 | 4.543 | 4.619 | 4.492 | 4.577 | 103,528 | -0.07(-1.47%) |
May 08, 2012 | 4.671 | 4.747 | 4.560 | 4.645 | 120,844 | -0.05(-1.09%) |
May 07, 2012 | 4.833 | 4.858 | 4.669 | 4.696 | 161,425 | -0.18(-3.67%) |
May 04, 2012 | 4.901 | 4.960 | 4.696 | 4.875 | 233,456 | -0.08(-1.55%) |
May 03, 2012 | 5.190 | 5.242 | 4.943 | 4.952 | 122,547 | -0.25(-4.75%) |
May 02, 2012 | 5.216 | 5.369 | 5.122 | 5.199 | 127,096 | -0.09(-1.61%) |