Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.022 | 5.040 | 4.979 | 4.989 | 38,801 | +0.01(+0.23%) |
Jul 30, 2012 | 5.033 | 5.066 | 4.977 | 4.977 | 49,675 | -0.05(-0.95%) |
Jul 27, 2012 | 5.018 | 5.055 | 5.011 | 5.025 | 45,589 | +0.02(+0.44%) |
Jul 26, 2012 | 5.033 | 5.109 | 4.967 | 5.003 | 32,381 | +0.01(+0.22%) |
Jul 25, 2012 | 4.967 | 5.011 | 4.942 | 4.992 | 26,899 | +0.03(+0.66%) |
Jul 24, 2012 | 4.941 | 4.985 | 4.898 | 4.960 | 43,957 | +0.00(+0.07%) |
Jul 23, 2012 | 4.971 | 4.974 | 4.930 | 4.956 | 19,355 | -0.05(-1.02%) |
Jul 20, 2012 | 4.960 | 5.066 | 4.960 | 5.007 | 100,209 | +0.01(+0.22%) |
Jul 19, 2012 | 5.018 | 5.062 | 4.934 | 4.996 | 83,833 | -0.01(-0.22%) |
Jul 18, 2012 | 5.007 | 5.044 | 4.945 | 5.007 | 116,419 | +0.01(+0.22%) |
Jul 17, 2012 | 5.003 | 5.025 | 4.934 | 4.996 | 74,668 | +0.07(+1.33%) |
Jul 16, 2012 | 4.941 | 4.952 | 4.916 | 4.930 | 29,276 | +0.00(+0.07%) |
Jul 13, 2012 | 4.887 | 4.952 | 4.880 | 4.927 | 47,552 | +0.06(+1.20%) |
Jul 12, 2012 | 4.817 | 4.883 | 4.817 | 4.868 | 42,314 | +0.01(+0.23%) |
Jul 11, 2012 | 4.894 | 4.894 | 4.837 | 4.857 | 44,757 | -0.03(-0.60%) |
Jul 10, 2012 | 4.930 | 4.930 | 4.846 | 4.887 | 41,151 | -0.04(-0.74%) |
Jul 09, 2012 | 4.901 | 4.923 | 4.883 | 4.923 | 39,037 | +0.04(+0.75%) |
Jul 06, 2012 | 4.879 | 4.908 | 4.879 | 4.887 | 50,343 | -0.04(-0.82%) |
Jul 05, 2012 | 4.952 | 4.952 | 4.905 | 4.927 | 54,447 | +0.00(+0.00%) |
Jul 03, 2012 | 4.934 | 4.971 | 4.912 | 4.927 | 19,914 | -0.03(-0.66%) |
Jul 02, 2012 | 4.857 | 4.960 | 4.857 | 4.960 | 94,032 | +0.11(+2.26%) |
Jun 29, 2012 | 4.850 | 4.857 | 4.806 | 4.850 | 87,986 | +0.10(+2.15%) |
Jun 28, 2012 | 4.686 | 4.748 | 4.587 | 4.748 | 66,511 | +0.04(+0.78%) |
Jun 27, 2012 | 4.733 | 4.755 | 4.700 | 4.711 | 41,690 | +0.00(+0.00%) |
Jun 26, 2012 | 4.711 | 4.726 | 4.675 | 4.711 | 40,094 | +0.02(+0.47%) |
Jun 25, 2012 | 4.660 | 4.700 | 4.660 | 4.689 | 44,828 | -0.04(-0.77%) |
Jun 22, 2012 | 4.722 | 4.726 | 4.620 | 4.726 | 46,674 | +0.00(+0.00%) |
Jun 21, 2012 | 4.795 | 4.795 | 4.708 | 4.726 | 40,803 | -0.04(-0.92%) |
Jun 20, 2012 | 4.803 | 4.803 | 4.737 | 4.770 | 57,815 | -0.01(-0.31%) |
Jun 19, 2012 | 4.814 | 4.817 | 4.759 | 4.784 | 70,361 | +0.03(+0.54%) |
Jun 18, 2012 | 4.730 | 4.759 | 4.683 | 4.759 | 37,521 | +0.02(+0.38%) |
Jun 15, 2012 | 4.755 | 4.755 | 4.693 | 4.741 | 34,208 | +0.03(+0.65%) |
Jun 14, 2012 | 4.687 | 4.719 | 4.676 | 4.710 | 28,322 | +0.03(+0.73%) |
Jun 13, 2012 | 4.669 | 4.734 | 4.653 | 4.676 | 42,647 | -0.02(-0.46%) |
Jun 12, 2012 | 4.680 | 4.705 | 4.654 | 4.698 | 43,564 | +0.02(+0.46%) |
Jun 11, 2012 | 4.752 | 4.752 | 4.665 | 4.676 | 36,288 | -0.07(-1.51%) |
Jun 08, 2012 | 4.694 | 4.748 | 4.673 | 4.748 | 56,182 | +0.08(+1.61%) |
Jun 07, 2012 | 4.759 | 4.759 | 4.673 | 4.673 | 65,849 | -0.05(-0.99%) |
Jun 06, 2012 | 4.651 | 4.719 | 4.644 | 4.719 | 50,992 | +0.10(+2.26%) |
Jun 05, 2012 | 4.547 | 4.629 | 4.547 | 4.615 | 31,488 | +0.04(+0.78%) |
Jun 04, 2012 | 4.565 | 4.583 | 4.501 | 4.579 | 227,022 | -0.01(-0.16%) |
Jun 01, 2012 | 4.550 | 4.594 | 4.547 | 4.586 | 142,912 | -0.05(-1.16%) |
May 31, 2012 | 4.615 | 4.673 | 4.554 | 4.640 | 48,904 | +0.03(+0.54%) |
May 30, 2012 | 4.626 | 4.637 | 4.561 | 4.615 | 45,668 | -0.06(-1.38%) |
May 29, 2012 | 4.604 | 4.680 | 4.579 | 4.680 | 100,114 | +0.09(+1.88%) |
May 25, 2012 | 4.568 | 4.611 | 4.547 | 4.594 | 81,336 | -0.01(-0.16%) |
May 24, 2012 | 4.568 | 4.601 | 4.558 | 4.601 | 72,679 | +0.04(+0.79%) |
May 23, 2012 | 4.565 | 4.586 | 4.532 | 4.565 | 158,357 | -0.01(-0.24%) |
May 22, 2012 | 4.522 | 4.601 | 4.522 | 4.576 | 111,805 | +0.04(+0.87%) |
May 21, 2012 | 4.418 | 4.540 | 4.418 | 4.536 | 149,269 | +0.10(+2.18%) |
May 18, 2012 | 4.525 | 4.540 | 4.421 | 4.439 | 128,845 | -0.09(-1.98%) |
May 17, 2012 | 4.680 | 4.680 | 4.515 | 4.529 | 126,423 | -0.13(-2.85%) |
May 16, 2012 | 4.777 | 4.777 | 4.662 | 4.662 | 113,557 | -0.12(-2.48%) |
May 15, 2012 | 4.823 | 4.892 | 4.731 | 4.780 | 300,008 | -0.07(-1.41%) |
May 14, 2012 | 4.942 | 4.963 | 4.834 | 4.849 | 122,024 | -0.20(-3.98%) |
May 11, 2012 | 5.010 | 5.050 | 4.993 | 5.050 | 41,013 | +0.02(+0.43%) |
May 10, 2012 | 4.971 | 5.039 | 4.971 | 5.028 | 68,060 | +0.06(+1.23%) |
May 09, 2012 | 4.938 | 4.981 | 4.895 | 4.967 | 39,006 | +0.01(+0.29%) |
May 08, 2012 | 5.003 | 5.009 | 4.917 | 4.953 | 83,035 | -0.11(-2.13%) |
May 07, 2012 | 5.003 | 5.060 | 4.999 | 5.060 | 28,110 | +0.01(+0.14%) |
May 04, 2012 | 5.050 | 5.053 | 4.989 | 5.053 | 53,651 | -0.01(-0.14%) |
May 03, 2012 | 5.053 | 5.078 | 5.032 | 5.060 | 25,176 | +0.03(+0.50%) |
May 02, 2012 | 5.039 | 5.064 | 4.974 | 5.035 | 38,050 | -0.03(-0.64%) |