Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.962 | 5.253 | 4.962 | 5.156 | 1,406,744 | +0.19(+3.90%) |
Jul 30, 2012 | 5.040 | 5.180 | 4.904 | 4.962 | 1,147,519 | -0.05(-0.97%) |
Jul 27, 2012 | 4.759 | 5.040 | 4.664 | 5.011 | 1,091,530 | +0.26(+5.50%) |
Jul 26, 2012 | 4.672 | 4.812 | 4.624 | 4.750 | 825,242 | +0.15(+3.37%) |
Jul 25, 2012 | 4.556 | 4.663 | 4.537 | 4.595 | 688,469 | +0.06(+1.28%) |
Jul 24, 2012 | 4.653 | 4.711 | 4.498 | 4.537 | 805,252 | -0.12(-2.49%) |
Jul 23, 2012 | 4.634 | 4.701 | 4.527 | 4.653 | 811,884 | -0.10(-2.04%) |
Jul 20, 2012 | 4.750 | 4.812 | 4.701 | 4.750 | 606,750 | -0.03(-0.61%) |
Jul 19, 2012 | 4.759 | 4.837 | 4.701 | 4.779 | 771,798 | +0.07(+1.44%) |
Jul 18, 2012 | 4.585 | 4.779 | 4.546 | 4.711 | 894,586 | +0.15(+3.18%) |
Jul 17, 2012 | 4.537 | 4.634 | 4.479 | 4.566 | 725,180 | +0.05(+1.07%) |
Jul 16, 2012 | 4.537 | 4.590 | 4.488 | 4.517 | 624,200 | -0.05(-1.06%) |
Jul 13, 2012 | 4.401 | 4.585 | 4.382 | 4.566 | 1,064,819 | +0.18(+4.19%) |
Jul 12, 2012 | 4.517 | 4.517 | 4.343 | 4.382 | 1,325,746 | -0.19(-4.23%) |
Jul 11, 2012 | 4.614 | 4.699 | 4.556 | 4.575 | 930,491 | -0.06(-1.25%) |
Jul 10, 2012 | 4.730 | 4.779 | 4.614 | 4.634 | 942,512 | -0.09(-1.84%) |
Jul 09, 2012 | 4.817 | 4.817 | 4.614 | 4.721 | 949,954 | -0.14(-2.79%) |
Jul 06, 2012 | 4.924 | 4.953 | 4.837 | 4.856 | 934,147 | -0.02(-0.40%) |
Jul 05, 2012 | 4.624 | 4.914 | 4.614 | 4.875 | 1,262,305 | +0.25(+5.44%) |
Jul 03, 2012 | 4.624 | 4.711 | 4.595 | 4.624 | 1,268,303 | -0.01(-0.21%) |
Jul 02, 2012 | 4.740 | 4.779 | 4.537 | 4.634 | 2,845,139 | -0.09(-1.84%) |
Jun 29, 2012 | 4.750 | 4.759 | 4.711 | 4.721 | 1,295,387 | +0.08(+1.67%) |
Jun 28, 2012 | 4.605 | 4.721 | 4.566 | 4.643 | 1,029,161 | -0.02(-0.42%) |
Jun 27, 2012 | 4.537 | 4.677 | 4.517 | 4.663 | 1,077,467 | +0.13(+2.77%) |
Jun 26, 2012 | 4.556 | 4.624 | 4.527 | 4.537 | 676,115 | -0.02(-0.42%) |
Jun 25, 2012 | 4.643 | 4.663 | 4.546 | 4.556 | 896,686 | -0.17(-3.68%) |
Jun 22, 2012 | 4.585 | 4.750 | 4.585 | 4.730 | 2,163,291 | +0.15(+3.38%) |
Jun 21, 2012 | 4.730 | 4.788 | 4.575 | 4.575 | 1,045,046 | -0.16(-3.47%) |
Jun 20, 2012 | 4.711 | 4.788 | 4.614 | 4.740 | 935,752 | +0.05(+1.03%) |
Jun 19, 2012 | 4.566 | 4.721 | 4.556 | 4.692 | 1,112,092 | +0.14(+2.97%) |
Jun 18, 2012 | 4.392 | 4.585 | 4.363 | 4.556 | 1,194,493 | +0.13(+2.84%) |
Jun 15, 2012 | 4.334 | 4.440 | 4.314 | 4.430 | 1,313,305 | +0.09(+2.00%) |
Jun 14, 2012 | 4.324 | 4.440 | 4.305 | 4.343 | 1,237,384 | +0.03(+0.67%) |
Jun 13, 2012 | 4.343 | 4.440 | 4.285 | 4.314 | 1,388,646 | -0.04(-0.89%) |
Jun 12, 2012 | 4.314 | 4.459 | 4.314 | 4.353 | 1,405,026 | +0.07(+1.58%) |
Jun 11, 2012 | 4.595 | 4.605 | 4.285 | 4.285 | 1,141,457 | -0.27(-5.94%) |
Jun 08, 2012 | 4.401 | 4.602 | 4.353 | 4.556 | 1,030,320 | +0.11(+2.39%) |
Jun 07, 2012 | 4.546 | 4.682 | 4.440 | 4.450 | 1,481,776 | -0.03(-0.65%) |
Jun 06, 2012 | 4.372 | 4.508 | 4.372 | 4.479 | 1,159,040 | +0.15(+3.58%) |
Jun 05, 2012 | 4.372 | 4.450 | 4.324 | 4.324 | 901,289 | -0.09(-1.97%) |
Jun 04, 2012 | 4.508 | 4.512 | 4.353 | 4.411 | 1,340,560 | -0.08(-1.72%) |
Jun 01, 2012 | 4.459 | 4.527 | 4.450 | 4.488 | 1,241,087 | -0.09(-1.90%) |
May 31, 2012 | 4.517 | 4.595 | 4.469 | 4.575 | 1,667,654 | +0.05(+1.07%) |
May 30, 2012 | 4.508 | 4.546 | 4.479 | 4.527 | 881,821 | -0.04(-0.85%) |
May 29, 2012 | 4.546 | 4.595 | 4.493 | 4.566 | 1,201,229 | +0.07(+1.51%) |
May 25, 2012 | 4.411 | 4.537 | 4.382 | 4.498 | 1,149,626 | +0.07(+1.53%) |
May 24, 2012 | 4.372 | 4.469 | 4.343 | 4.430 | 1,035,705 | +0.05(+1.10%) |
May 23, 2012 | 4.256 | 4.411 | 4.227 | 4.382 | 862,376 | +0.09(+2.03%) |
May 22, 2012 | 4.266 | 4.372 | 4.256 | 4.295 | 1,510,823 | +0.02(+0.45%) |
May 21, 2012 | 4.189 | 4.295 | 4.169 | 4.276 | 1,031,922 | +0.09(+2.08%) |
May 18, 2012 | 4.266 | 4.266 | 4.150 | 4.189 | 1,169,037 | -0.07(-1.59%) |
May 17, 2012 | 4.353 | 4.372 | 4.227 | 4.256 | 733,229 | -0.09(-2.00%) |
May 16, 2012 | 4.488 | 4.488 | 4.334 | 4.343 | 939,015 | -0.10(-2.18%) |
May 15, 2012 | 4.459 | 4.517 | 4.392 | 4.440 | 1,557,446 | -0.03(-0.65%) |
May 14, 2012 | 4.517 | 4.614 | 4.451 | 4.469 | 683,250 | -0.12(-2.53%) |
May 11, 2012 | 4.527 | 4.653 | 4.508 | 4.585 | 4,555,991 | +0.01(+0.21%) |
May 10, 2012 | 4.537 | 4.614 | 4.508 | 4.575 | 1,759,590 | +0.09(+1.94%) |
May 09, 2012 | 4.392 | 4.546 | 4.363 | 4.488 | 2,338,945 | +0.06(+1.31%) |
May 08, 2012 | 4.382 | 4.493 | 4.353 | 4.430 | 2,774,380 | +0.00(+0.00%) |
May 07, 2012 | 4.459 | 4.508 | 4.392 | 4.430 | 3,133,260 | -0.05(-1.08%) |
May 04, 2012 | 4.711 | 4.711 | 4.479 | 4.479 | 3,741,275 | -0.26(-5.51%) |
May 03, 2012 | 4.943 | 5.069 | 4.711 | 4.740 | 2,380,423 | -0.25(-5.04%) |
May 02, 2012 | 4.914 | 5.059 | 4.885 | 4.991 | 1,395,057 | +0.03(+0.58%) |