Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.607 | 4.685 | 4.543 | 4.572 | 68,170 | -0.04(-0.77%) |
Jul 30, 2012 | 4.791 | 4.898 | 4.607 | 4.607 | 33,875 | -0.19(-3.99%) |
Jul 27, 2012 | 4.650 | 4.905 | 4.621 | 4.799 | 51,458 | +0.16(+3.52%) |
Jul 26, 2012 | 4.565 | 4.671 | 4.494 | 4.636 | 31,471 | +0.17(+3.81%) |
Jul 25, 2012 | 4.487 | 4.515 | 4.416 | 4.465 | 32,065 | +0.04(+0.80%) |
Jul 24, 2012 | 4.593 | 4.593 | 4.395 | 4.430 | 60,575 | -0.12(-2.65%) |
Jul 23, 2012 | 4.551 | 4.620 | 4.551 | 4.551 | 29,928 | -0.09(-1.98%) |
Jul 20, 2012 | 4.678 | 4.770 | 4.636 | 4.643 | 45,783 | -0.07(-1.50%) |
Jul 19, 2012 | 4.997 | 5.025 | 4.579 | 4.714 | 81,877 | -0.28(-5.67%) |
Jul 18, 2012 | 4.862 | 4.997 | 4.862 | 4.997 | 24,834 | +0.11(+2.32%) |
Jul 17, 2012 | 4.969 | 5.081 | 4.770 | 4.884 | 99,331 | -0.06(-1.15%) |
Jul 16, 2012 | 5.011 | 5.011 | 4.855 | 4.940 | 11,680 | -0.11(-2.11%) |
Jul 13, 2012 | 4.976 | 5.054 | 4.926 | 5.047 | 55,881 | +0.08(+1.57%) |
Jul 12, 2012 | 4.848 | 4.997 | 4.749 | 4.969 | 60,922 | +0.09(+1.89%) |
Jul 11, 2012 | 4.869 | 4.891 | 4.784 | 4.877 | 31,685 | +0.03(+0.58%) |
Jul 10, 2012 | 4.912 | 4.933 | 4.820 | 4.848 | 57,782 | -0.01(-0.29%) |
Jul 09, 2012 | 4.799 | 4.869 | 4.551 | 4.862 | 102,398 | +0.06(+1.18%) |
Jul 06, 2012 | 4.841 | 4.862 | 4.777 | 4.806 | 39,719 | -0.10(-2.02%) |
Jul 05, 2012 | 5.196 | 5.196 | 4.791 | 4.905 | 105,818 | -0.33(-6.23%) |
Jul 03, 2012 | 5.040 | 5.231 | 5.032 | 5.231 | 42,588 | +0.21(+4.09%) |
Jul 02, 2012 | 5.047 | 5.061 | 4.891 | 5.025 | 63,301 | -0.02(-0.42%) |
Jun 29, 2012 | 5.054 | 5.068 | 4.933 | 5.047 | 157,461 | +0.06(+1.28%) |
Jun 28, 2012 | 4.735 | 5.217 | 4.664 | 4.983 | 77,595 | +0.19(+3.99%) |
Jun 27, 2012 | 4.714 | 4.877 | 4.664 | 4.791 | 28,188 | +0.07(+1.50%) |
Jun 26, 2012 | 4.791 | 4.841 | 4.706 | 4.721 | 21,434 | -0.08(-1.62%) |
Jun 25, 2012 | 4.721 | 4.848 | 4.721 | 4.799 | 44,126 | -0.02(-0.44%) |
Jun 22, 2012 | 4.650 | 4.820 | 4.607 | 4.820 | 228,665 | +0.23(+4.94%) |
Jun 21, 2012 | 4.806 | 4.827 | 4.565 | 4.593 | 85,514 | -0.24(-4.99%) |
Jun 20, 2012 | 4.806 | 4.884 | 4.777 | 4.834 | 31,231 | +0.02(+0.44%) |
Jun 19, 2012 | 4.572 | 4.820 | 4.558 | 4.813 | 57,727 | +0.28(+6.09%) |
Jun 18, 2012 | 4.721 | 4.806 | 4.529 | 4.536 | 51,581 | -0.22(-4.62%) |
Jun 15, 2012 | 4.614 | 4.855 | 4.614 | 4.756 | 122,421 | +0.12(+2.60%) |
Jun 14, 2012 | 4.593 | 4.699 | 4.536 | 4.636 | 42,924 | +0.04(+0.77%) |
Jun 13, 2012 | 4.636 | 4.699 | 4.565 | 4.600 | 47,871 | -0.03(-0.61%) |
Jun 12, 2012 | 4.465 | 4.664 | 4.465 | 4.628 | 44,944 | +0.18(+3.98%) |
Jun 11, 2012 | 4.678 | 4.678 | 4.395 | 4.451 | 75,388 | -0.15(-3.24%) |
Jun 08, 2012 | 4.458 | 4.678 | 4.458 | 4.600 | 45,625 | +0.11(+2.53%) |
Jun 07, 2012 | 4.600 | 4.600 | 4.465 | 4.487 | 46,705 | -0.05(-1.09%) |
Jun 06, 2012 | 4.387 | 4.607 | 4.359 | 4.536 | 66,753 | +0.20(+4.58%) |
Jun 05, 2012 | 4.253 | 4.444 | 4.253 | 4.338 | 57,742 | +0.04(+0.99%) |
Jun 04, 2012 | 4.196 | 4.295 | 4.132 | 4.295 | 116,563 | +0.14(+3.41%) |
Jun 01, 2012 | 4.260 | 4.324 | 4.118 | 4.154 | 200,136 | -0.18(-4.25%) |
May 31, 2012 | 4.395 | 4.444 | 4.331 | 4.338 | 107,041 | -0.06(-1.45%) |
May 30, 2012 | 4.494 | 4.536 | 4.380 | 4.402 | 48,470 | -0.15(-3.27%) |
May 29, 2012 | 4.643 | 4.735 | 4.473 | 4.551 | 70,990 | -0.04(-0.77%) |
May 25, 2012 | 4.671 | 4.678 | 4.558 | 4.586 | 43,222 | -0.07(-1.52%) |
May 24, 2012 | 4.487 | 4.664 | 4.366 | 4.657 | 57,521 | +0.20(+4.45%) |
May 23, 2012 | 4.373 | 4.487 | 4.324 | 4.458 | 95,163 | +0.03(+0.64%) |
May 22, 2012 | 4.579 | 4.579 | 4.380 | 4.430 | 56,890 | -0.13(-2.95%) |
May 21, 2012 | 4.628 | 4.628 | 4.494 | 4.565 | 32,096 | -0.03(-0.62%) |
May 18, 2012 | 4.572 | 4.664 | 4.501 | 4.593 | 50,505 | +0.01(+0.15%) |
May 17, 2012 | 4.558 | 4.671 | 4.430 | 4.586 | 50,431 | +0.05(+1.09%) |
May 16, 2012 | 4.763 | 4.765 | 4.515 | 4.536 | 61,863 | -0.19(-4.05%) |
May 15, 2012 | 4.593 | 4.756 | 4.558 | 4.728 | 32,920 | +0.15(+3.33%) |
May 14, 2012 | 4.586 | 4.678 | 4.515 | 4.575 | 34,197 | -0.06(-1.30%) |
May 11, 2012 | 4.749 | 4.862 | 4.586 | 4.636 | 51,337 | -0.17(-3.54%) |
May 10, 2012 | 4.706 | 4.961 | 4.706 | 4.806 | 57,183 | +0.13(+2.88%) |
May 09, 2012 | 4.643 | 4.813 | 4.586 | 4.671 | 64,178 | -0.04(-0.75%) |
May 08, 2012 | 4.423 | 4.820 | 4.423 | 4.706 | 85,300 | +0.26(+5.73%) |
May 07, 2012 | 4.430 | 4.494 | 4.395 | 4.451 | 124,033 | +0.02(+0.48%) |
May 04, 2012 | 4.558 | 4.558 | 4.409 | 4.430 | 122,110 | -0.13(-2.95%) |
May 03, 2012 | 4.677 | 4.698 | 4.537 | 4.565 | 134,335 | -0.12(-2.55%) |
May 02, 2012 | 4.733 | 4.761 | 4.663 | 4.684 | 70,240 | -0.08(-1.62%) |