Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.700 | 4.760 | 4.620 | 4.630 | 407,843 | -0.07(-1.49%) |
Jul 30, 2012 | 4.710 | 4.780 | 4.670 | 4.700 | 293,209 | -0.02(-0.42%) |
Jul 27, 2012 | 4.630 | 4.780 | 4.530 | 4.720 | 607,897 | +0.13(+2.83%) |
Jul 26, 2012 | 4.570 | 4.650 | 4.480 | 4.590 | 427,056 | +0.13(+2.91%) |
Jul 25, 2012 | 4.550 | 4.550 | 4.410 | 4.460 | 371,205 | -0.06(-1.33%) |
Jul 24, 2012 | 4.690 | 4.690 | 4.430 | 4.520 | 432,218 | -0.14(-3.00%) |
Jul 23, 2012 | 4.550 | 4.690 | 4.520 | 4.660 | 383,462 | +0.01(+0.22%) |
Jul 20, 2012 | 4.670 | 4.740 | 4.610 | 4.650 | 882,176 | -0.05(-1.06%) |
Jul 19, 2012 | 4.840 | 4.870 | 4.680 | 4.700 | 1,889,938 | -0.10(-2.08%) |
Jul 18, 2012 | 4.590 | 4.800 | 4.590 | 4.800 | 613,392 | +0.21(+4.58%) |
Jul 17, 2012 | 4.690 | 4.730 | 4.490 | 4.590 | 705,485 | -0.07(-1.50%) |
Jul 16, 2012 | 4.630 | 4.730 | 4.600 | 4.660 | 372,063 | +0.02(+0.43%) |
Jul 13, 2012 | 4.680 | 4.720 | 4.630 | 4.640 | 870,198 | -0.03(-0.64%) |
Jul 12, 2012 | 4.630 | 4.720 | 4.550 | 4.670 | 649,996 | -0.02(-0.43%) |
Jul 11, 2012 | 4.550 | 4.700 | 4.550 | 4.690 | 583,991 | +0.13(+2.85%) |
Jul 10, 2012 | 4.740 | 4.770 | 4.510 | 4.560 | 832,909 | -0.14(-2.98%) |
Jul 09, 2012 | 4.650 | 4.750 | 4.601 | 4.700 | 588,669 | +0.05(+1.08%) |
Jul 06, 2012 | 4.770 | 4.860 | 4.630 | 4.650 | 507,632 | -0.20(-4.12%) |
Jul 05, 2012 | 4.850 | 4.910 | 4.810 | 4.850 | 469,686 | -0.02(-0.41%) |
Jul 03, 2012 | 4.760 | 4.900 | 4.710 | 4.870 | 459,425 | +0.14(+2.96%) |
Jul 02, 2012 | 4.520 | 4.730 | 4.520 | 4.730 | 1,171,788 | +0.22(+4.88%) |
Jun 29, 2012 | 4.480 | 4.550 | 4.440 | 4.510 | 1,041,638 | +0.17(+3.92%) |
Jun 28, 2012 | 4.270 | 4.360 | 4.250 | 4.340 | 1,060,292 | +0.02(+0.46%) |
Jun 27, 2012 | 4.290 | 4.370 | 4.270 | 4.320 | 941,112 | +0.05(+1.17%) |
Jun 26, 2012 | 4.330 | 4.350 | 4.190 | 4.270 | 514,643 | -0.02(-0.47%) |
Jun 25, 2012 | 4.410 | 4.410 | 4.230 | 4.290 | 475,984 | -0.16(-3.60%) |
Jun 22, 2012 | 4.390 | 4.465 | 4.270 | 4.450 | 850,316 | +0.12(+2.77%) |
Jun 21, 2012 | 4.750 | 4.750 | 4.320 | 4.330 | 614,536 | -0.41(-8.65%) |
Jun 20, 2012 | 4.760 | 4.860 | 4.650 | 4.740 | 335,541 | +0.00(+0.00%) |
Jun 19, 2012 | 4.560 | 4.790 | 4.500 | 4.740 | 653,210 | +0.22(+4.87%) |
Jun 18, 2012 | 4.520 | 4.580 | 4.450 | 4.520 | 515,809 | -0.06(-1.31%) |
Jun 15, 2012 | 4.580 | 4.630 | 4.500 | 4.580 | 1,162,611 | +0.00(+0.00%) |
Jun 14, 2012 | 4.480 | 4.620 | 4.430 | 4.580 | 430,409 | +0.09(+2.00%) |
Jun 13, 2012 | 4.500 | 4.570 | 4.390 | 4.490 | 567,717 | -0.13(-2.81%) |
Jun 12, 2012 | 4.610 | 4.660 | 4.490 | 4.620 | 308,497 | +0.09(+1.99%) |
Jun 11, 2012 | 4.820 | 4.890 | 4.530 | 4.530 | 499,250 | -0.25(-5.23%) |
Jun 08, 2012 | 4.850 | 4.860 | 4.720 | 4.780 | 645,235 | -0.10(-2.05%) |
Jun 07, 2012 | 5.110 | 5.190 | 4.855 | 4.880 | 539,425 | -0.07(-1.41%) |
Jun 06, 2012 | 4.860 | 4.970 | 4.770 | 4.950 | 514,935 | +0.15(+3.13%) |
Jun 05, 2012 | 4.510 | 4.800 | 4.460 | 4.800 | 510,292 | +0.23(+5.03%) |
Jun 04, 2012 | 4.620 | 4.660 | 4.470 | 4.570 | 561,966 | -0.01(-0.22%) |
Jun 01, 2012 | 4.730 | 4.790 | 4.570 | 4.580 | 605,320 | -0.31(-6.34%) |
May 31, 2012 | 5.010 | 5.020 | 4.750 | 4.890 | 778,005 | -0.13(-2.59%) |
May 30, 2012 | 5.140 | 5.180 | 4.980 | 5.020 | 812,724 | -0.23(-4.38%) |
May 29, 2012 | 5.110 | 5.310 | 5.110 | 5.250 | 421,713 | +0.20(+3.96%) |
May 25, 2012 | 4.970 | 5.070 | 4.951 | 5.050 | 312,909 | +0.06(+1.20%) |
May 24, 2012 | 5.030 | 5.070 | 4.870 | 4.990 | 346,171 | -0.04(-0.80%) |
May 23, 2012 | 4.920 | 5.080 | 4.750 | 5.030 | 563,154 | +0.05(+1.00%) |
May 22, 2012 | 5.170 | 5.290 | 4.920 | 4.980 | 512,060 | -0.17(-3.30%) |
May 21, 2012 | 4.920 | 5.155 | 4.890 | 5.150 | 477,660 | +0.25(+5.10%) |
May 18, 2012 | 5.010 | 5.080 | 4.900 | 4.900 | 538,217 | -0.10(-2.00%) |
May 17, 2012 | 5.170 | 5.170 | 4.990 | 5.000 | 537,316 | -0.14(-2.72%) |
May 16, 2012 | 5.170 | 5.330 | 5.120 | 5.140 | 652,627 | -0.02(-0.39%) |
May 15, 2012 | 5.190 | 5.250 | 5.140 | 5.160 | 672,256 | -0.05(-0.96%) |
May 14, 2012 | 5.100 | 5.270 | 5.080 | 5.210 | 613,980 | +0.02(+0.39%) |
May 11, 2012 | 5.290 | 5.430 | 5.160 | 5.190 | 490,763 | -0.17(-3.17%) |
May 10, 2012 | 5.300 | 5.440 | 5.230 | 5.360 | 451,101 | +0.12(+2.29%) |
May 09, 2012 | 5.240 | 5.280 | 5.150 | 5.240 | 761,640 | -0.11(-2.06%) |
May 08, 2012 | 5.240 | 5.400 | 5.110 | 5.350 | 1,088,716 | +0.04(+0.75%) |
May 07, 2012 | 5.260 | 5.350 | 5.140 | 5.310 | 788,666 | +0.02(+0.38%) |
May 04, 2012 | 5.260 | 5.370 | 5.230 | 5.290 | 853,805 | -0.03(-0.56%) |
May 03, 2012 | 5.510 | 5.550 | 5.210 | 5.320 | 1,032,687 | -0.17(-3.10%) |
May 02, 2012 | 5.260 | 5.520 | 5.260 | 5.490 | 1,381,942 | +0.26(+4.97%) |