Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.699 | 4.726 | 4.636 | 4.643 | 253,505 | -0.05(-1.04%) |
Jul 30, 2012 | 4.726 | 4.740 | 4.636 | 4.692 | 449,083 | -0.01(-0.30%) |
Jul 27, 2012 | 4.622 | 4.726 | 4.601 | 4.706 | 338,143 | +0.08(+1.80%) |
Jul 26, 2012 | 4.664 | 4.706 | 4.567 | 4.622 | 484,393 | -0.04(-0.89%) |
Jul 25, 2012 | 4.518 | 4.678 | 4.421 | 4.664 | 861,199 | +0.19(+4.19%) |
Jul 24, 2012 | 4.316 | 4.497 | 4.094 | 4.476 | 1,779,990 | +0.09(+2.06%) |
Jul 23, 2012 | 4.692 | 4.713 | 4.365 | 4.386 | 1,408,129 | -0.39(-8.15%) |
Jul 20, 2012 | 4.893 | 4.935 | 4.775 | 4.775 | 305,974 | -0.16(-3.24%) |
Jul 19, 2012 | 4.831 | 4.942 | 4.803 | 4.935 | 651,859 | +0.13(+2.75%) |
Jul 18, 2012 | 4.768 | 4.824 | 4.733 | 4.803 | 788,046 | +0.02(+0.44%) |
Jul 17, 2012 | 4.865 | 4.879 | 4.726 | 4.782 | 448,125 | -0.08(-1.57%) |
Jul 16, 2012 | 4.935 | 4.935 | 4.852 | 4.858 | 340,774 | -0.06(-1.27%) |
Jul 13, 2012 | 4.928 | 4.991 | 4.907 | 4.921 | 218,680 | +0.01(+0.14%) |
Jul 12, 2012 | 4.977 | 4.987 | 4.893 | 4.914 | 341,001 | -0.10(-1.94%) |
Jul 11, 2012 | 5.025 | 5.074 | 4.956 | 5.011 | 318,071 | -0.03(-0.69%) |
Jul 10, 2012 | 5.255 | 5.276 | 5.032 | 5.046 | 613,241 | -0.19(-3.71%) |
Jul 09, 2012 | 5.380 | 5.387 | 5.234 | 5.241 | 193,327 | -0.13(-2.33%) |
Jul 06, 2012 | 5.387 | 5.401 | 5.303 | 5.366 | 356,917 | -0.09(-1.66%) |
Jul 05, 2012 | 5.560 | 5.588 | 5.408 | 5.456 | 529,686 | -0.17(-2.97%) |
Jul 03, 2012 | 5.421 | 5.637 | 5.421 | 5.623 | 848,160 | +0.21(+3.85%) |
Jul 02, 2012 | 5.352 | 5.435 | 5.234 | 5.415 | 462,781 | +0.01(+0.13%) |
Jun 29, 2012 | 5.213 | 5.456 | 5.150 | 5.408 | 912,332 | +0.27(+5.28%) |
Jun 28, 2012 | 5.053 | 5.171 | 5.032 | 5.136 | 466,573 | +0.03(+0.54%) |
Jun 27, 2012 | 5.116 | 5.171 | 5.039 | 5.109 | 632,765 | -0.01(-0.27%) |
Jun 26, 2012 | 5.067 | 5.185 | 5.067 | 5.123 | 470,853 | +0.03(+0.68%) |
Jun 25, 2012 | 5.018 | 5.130 | 4.963 | 5.088 | 742,883 | +0.03(+0.55%) |
Jun 22, 2012 | 5.060 | 5.095 | 5.032 | 5.060 | 279,713 | +0.02(+0.41%) |
Jun 21, 2012 | 5.074 | 5.136 | 5.018 | 5.039 | 317,073 | -0.04(-0.82%) |
Jun 20, 2012 | 5.150 | 5.157 | 5.032 | 5.081 | 259,564 | -0.06(-1.22%) |
Jun 19, 2012 | 5.039 | 5.185 | 5.039 | 5.143 | 312,086 | +0.14(+2.78%) |
Jun 18, 2012 | 5.025 | 5.060 | 4.984 | 5.004 | 521,387 | -0.03(-0.69%) |
Jun 15, 2012 | 4.963 | 5.091 | 4.963 | 5.039 | 831,193 | +0.08(+1.68%) |
Jun 14, 2012 | 4.928 | 5.004 | 4.872 | 4.956 | 614,401 | +0.04(+0.85%) |
Jun 13, 2012 | 4.977 | 5.032 | 4.886 | 4.914 | 573,309 | -0.10(-2.08%) |
Jun 12, 2012 | 5.116 | 5.116 | 4.984 | 5.018 | 467,553 | -0.05(-0.96%) |
Jun 11, 2012 | 5.143 | 5.234 | 5.067 | 5.067 | 445,362 | -0.02(-0.41%) |
Jun 08, 2012 | 5.109 | 5.130 | 5.074 | 5.088 | 766,974 | -0.06(-1.08%) |
Jun 07, 2012 | 5.241 | 5.276 | 5.123 | 5.143 | 903,436 | -0.06(-1.07%) |
Jun 06, 2012 | 5.136 | 5.262 | 5.102 | 5.199 | 1,103,601 | +0.12(+2.33%) |
Jun 05, 2012 | 5.116 | 5.178 | 5.046 | 5.081 | 1,442,038 | -0.07(-1.35%) |
Jun 04, 2012 | 5.345 | 5.421 | 5.150 | 5.150 | 949,098 | -0.20(-3.77%) |
Jun 01, 2012 | 5.241 | 5.428 | 5.241 | 5.352 | 948,888 | +0.00(+0.00%) |
May 31, 2012 | 5.408 | 5.442 | 5.296 | 5.352 | 829,196 | -0.05(-0.90%) |
May 30, 2012 | 5.567 | 5.594 | 5.380 | 5.401 | 638,588 | -0.23(-4.07%) |
May 29, 2012 | 5.762 | 5.818 | 5.581 | 5.630 | 562,024 | -0.10(-1.82%) |
May 25, 2012 | 5.581 | 5.762 | 5.533 | 5.734 | 656,165 | +0.19(+3.38%) |
May 24, 2012 | 5.630 | 5.693 | 5.519 | 5.547 | 772,974 | -0.09(-1.60%) |
May 23, 2012 | 5.380 | 5.644 | 5.352 | 5.637 | 834,767 | +0.25(+4.65%) |
May 22, 2012 | 5.435 | 5.560 | 5.373 | 5.387 | 937,652 | -0.03(-0.64%) |
May 21, 2012 | 5.011 | 5.421 | 5.011 | 5.421 | 902,846 | +0.42(+8.33%) |
May 18, 2012 | 5.053 | 5.095 | 4.997 | 5.004 | 664,218 | -0.01(-0.28%) |
May 17, 2012 | 5.067 | 5.143 | 4.997 | 5.018 | 652,643 | -0.06(-1.10%) |
May 16, 2012 | 5.123 | 5.227 | 5.046 | 5.074 | 633,254 | -0.05(-0.95%) |
May 15, 2012 | 5.150 | 5.185 | 5.088 | 5.123 | 695,392 | -0.03(-0.54%) |
May 14, 2012 | 5.248 | 5.276 | 5.136 | 5.150 | 534,557 | -0.13(-2.50%) |
May 11, 2012 | 5.310 | 5.380 | 5.282 | 5.282 | 561,284 | -0.07(-1.30%) |
May 10, 2012 | 5.421 | 5.463 | 5.352 | 5.352 | 467,272 | -0.04(-0.77%) |
May 09, 2012 | 5.359 | 5.421 | 5.296 | 5.394 | 545,155 | +0.00(+0.00%) |
May 08, 2012 | 5.331 | 5.428 | 5.296 | 5.394 | 817,517 | +0.03(+0.65%) |
May 07, 2012 | 5.428 | 5.498 | 5.352 | 5.359 | 671,307 | -0.06(-1.15%) |
May 04, 2012 | 5.338 | 5.540 | 5.331 | 5.421 | 1,096,156 | +0.08(+1.43%) |
May 03, 2012 | 5.449 | 5.547 | 5.282 | 5.345 | 1,078,490 | -0.20(-3.63%) |
May 02, 2012 | 5.498 | 5.547 | 5.442 | 5.547 | 626,561 | +0.01(+0.13%) |