Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.716 | 4.792 | 4.682 | 4.724 | 604,263 | -0.03(-0.71%) |
Jul 30, 2012 | 4.530 | 4.834 | 4.513 | 4.758 | 489,404 | -0.12(-2.42%) |
Jul 27, 2012 | 4.724 | 4.969 | 4.674 | 4.876 | 1,216,367 | +0.17(+3.58%) |
Jul 26, 2012 | 4.387 | 4.783 | 4.387 | 4.707 | 1,220,442 | +0.29(+6.49%) |
Jul 25, 2012 | 4.480 | 4.488 | 4.370 | 4.421 | 335,032 | -0.01(-0.19%) |
Jul 24, 2012 | 4.572 | 4.572 | 4.404 | 4.429 | 416,471 | -0.14(-3.14%) |
Jul 23, 2012 | 4.522 | 4.623 | 4.480 | 4.572 | 371,502 | -0.06(-1.28%) |
Jul 20, 2012 | 4.682 | 4.699 | 4.606 | 4.631 | 421,671 | -0.08(-1.79%) |
Jul 19, 2012 | 4.733 | 4.750 | 4.665 | 4.716 | 377,227 | +0.00(+0.00%) |
Jul 18, 2012 | 4.699 | 4.750 | 4.581 | 4.716 | 802,801 | +0.00(+0.00%) |
Jul 17, 2012 | 4.724 | 4.775 | 4.657 | 4.716 | 403,050 | +0.04(+0.90%) |
Jul 16, 2012 | 4.623 | 4.682 | 4.564 | 4.674 | 613,602 | +0.07(+1.47%) |
Jul 13, 2012 | 4.547 | 4.623 | 4.530 | 4.606 | 783,847 | +0.08(+1.68%) |
Jul 12, 2012 | 4.505 | 4.572 | 4.437 | 4.530 | 419,013 | -0.03(-0.56%) |
Jul 11, 2012 | 4.530 | 4.623 | 4.463 | 4.555 | 537,774 | +0.01(+0.19%) |
Jul 10, 2012 | 4.674 | 4.716 | 4.490 | 4.547 | 458,252 | -0.08(-1.64%) |
Jul 09, 2012 | 4.674 | 4.707 | 4.581 | 4.623 | 257,187 | -0.08(-1.62%) |
Jul 06, 2012 | 4.657 | 4.741 | 4.606 | 4.699 | 409,754 | -0.03(-0.71%) |
Jul 05, 2012 | 4.716 | 4.783 | 4.699 | 4.733 | 496,755 | +0.02(+0.36%) |
Jul 03, 2012 | 4.699 | 4.783 | 4.682 | 4.716 | 519,230 | +0.00(+0.00%) |
Jul 02, 2012 | 4.657 | 4.724 | 4.572 | 4.716 | 995,786 | +0.08(+1.64%) |
Jun 29, 2012 | 4.513 | 4.640 | 4.505 | 4.640 | 1,033,973 | +0.23(+5.16%) |
Jun 28, 2012 | 4.328 | 4.421 | 4.269 | 4.412 | 888,387 | +0.03(+0.58%) |
Jun 27, 2012 | 4.353 | 4.404 | 4.328 | 4.387 | 258,563 | +0.05(+1.17%) |
Jun 26, 2012 | 4.294 | 4.361 | 4.269 | 4.336 | 521,183 | +0.04(+0.98%) |
Jun 25, 2012 | 4.277 | 4.378 | 4.218 | 4.294 | 471,075 | -0.08(-1.74%) |
Jun 22, 2012 | 4.345 | 4.395 | 4.286 | 4.370 | 6,248,122 | +0.06(+1.37%) |
Jun 21, 2012 | 4.463 | 4.471 | 4.260 | 4.311 | 555,537 | -0.17(-3.77%) |
Jun 20, 2012 | 4.496 | 4.547 | 4.446 | 4.480 | 632,733 | -0.01(-0.19%) |
Jun 19, 2012 | 4.395 | 4.555 | 4.370 | 4.488 | 751,400 | +0.11(+2.50%) |
Jun 18, 2012 | 4.328 | 4.404 | 4.253 | 4.378 | 657,372 | +0.03(+0.58%) |
Jun 15, 2012 | 4.345 | 4.378 | 4.311 | 4.353 | 1,459,996 | +0.01(+0.19%) |
Jun 14, 2012 | 4.345 | 4.404 | 4.311 | 4.345 | 717,592 | +0.01(+0.19%) |
Jun 13, 2012 | 4.378 | 4.454 | 4.294 | 4.336 | 717,625 | -0.06(-1.34%) |
Jun 12, 2012 | 4.184 | 4.421 | 4.184 | 4.395 | 859,504 | +0.24(+5.89%) |
Jun 11, 2012 | 4.345 | 4.387 | 4.151 | 4.151 | 548,212 | -0.13(-2.96%) |
Jun 08, 2012 | 4.201 | 4.302 | 4.125 | 4.277 | 431,875 | +0.05(+1.20%) |
Jun 07, 2012 | 4.235 | 4.319 | 4.210 | 4.226 | 890,755 | +0.06(+1.42%) |
Jun 06, 2012 | 4.049 | 4.201 | 4.041 | 4.167 | 848,994 | +0.16(+4.00%) |
Jun 05, 2012 | 3.847 | 4.032 | 3.805 | 4.007 | 1,687,396 | +0.15(+3.94%) |
Jun 04, 2012 | 4.058 | 4.066 | 3.847 | 3.855 | 1,973,021 | -0.18(-4.39%) |
Jun 01, 2012 | 4.108 | 4.108 | 3.948 | 4.032 | 1,146,222 | -0.14(-3.43%) |
May 31, 2012 | 4.159 | 4.210 | 4.032 | 4.176 | 1,120,201 | +0.02(+0.41%) |
May 30, 2012 | 4.277 | 4.277 | 4.134 | 4.159 | 805,793 | -0.13(-2.95%) |
May 29, 2012 | 4.260 | 4.336 | 4.226 | 4.286 | 1,330,290 | +0.05(+1.20%) |
May 25, 2012 | 4.311 | 4.311 | 4.218 | 4.235 | 679,960 | -0.07(-1.57%) |
May 24, 2012 | 4.395 | 4.429 | 4.218 | 4.302 | 563,868 | -0.09(-2.11%) |
May 23, 2012 | 4.294 | 4.421 | 4.235 | 4.395 | 755,138 | +0.05(+1.17%) |
May 22, 2012 | 4.361 | 4.378 | 4.277 | 4.345 | 635,592 | -0.03(-0.58%) |
May 21, 2012 | 4.243 | 4.370 | 4.176 | 4.370 | 743,095 | +0.14(+3.39%) |
May 18, 2012 | 4.336 | 4.395 | 4.218 | 4.226 | 878,353 | -0.10(-2.34%) |
May 17, 2012 | 4.387 | 4.421 | 4.277 | 4.328 | 829,399 | -0.07(-1.54%) |
May 16, 2012 | 4.446 | 4.496 | 4.378 | 4.395 | 522,858 | -0.03(-0.76%) |
May 15, 2012 | 4.378 | 4.480 | 4.336 | 4.429 | 589,013 | +0.03(+0.77%) |
May 14, 2012 | 4.378 | 4.463 | 4.311 | 4.395 | 523,413 | -0.05(-1.14%) |
May 11, 2012 | 4.454 | 4.496 | 4.429 | 4.446 | 382,457 | -0.06(-1.31%) |
May 10, 2012 | 4.463 | 4.555 | 4.404 | 4.505 | 552,046 | +0.06(+1.33%) |
May 09, 2012 | 4.353 | 4.480 | 4.336 | 4.446 | 527,728 | +0.02(+0.38%) |
May 08, 2012 | 4.302 | 4.437 | 4.235 | 4.429 | 859,027 | +0.11(+2.54%) |
May 07, 2012 | 4.353 | 4.429 | 4.302 | 4.319 | 570,960 | -0.03(-0.78%) |
May 04, 2012 | 4.446 | 4.471 | 4.345 | 4.353 | 1,185,555 | -0.13(-2.83%) |
May 03, 2012 | 4.496 | 4.530 | 4.471 | 4.480 | 775,754 | -0.03(-0.56%) |
May 02, 2012 | 4.488 | 4.543 | 4.480 | 4.505 | 710,194 | -0.04(-0.93%) |