Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.235 | 5.235 | 5.235 | 5.235 | 2,739 | -0.00(-0.07%) |
Jul 30, 2012 | 5.242 | 5.249 | 5.180 | 5.238 | 44,148 | -0.03(-0.61%) |
Jul 27, 2012 | 5.259 | 5.280 | 5.259 | 5.271 | 30,384 | +0.05(+0.88%) |
Jul 26, 2012 | 5.211 | 5.235 | 5.211 | 5.225 | 28,078 | +0.02(+0.46%) |
Jul 25, 2012 | 5.221 | 5.221 | 5.201 | 5.201 | 2,357 | +0.00(+0.01%) |
Jul 24, 2012 | 5.211 | 5.211 | 5.200 | 5.200 | 1,699 | -0.01(-0.26%) |
Jul 23, 2012 | 5.200 | 5.235 | 5.200 | 5.214 | 12,771 | +0.00(+0.07%) |
Jul 20, 2012 | 5.238 | 5.259 | 5.204 | 5.211 | 9,527 | -0.03(-0.59%) |
Jul 19, 2012 | 5.245 | 5.252 | 5.242 | 5.242 | 14,867 | -0.01(-0.13%) |
Jul 18, 2012 | 5.238 | 5.249 | 5.228 | 5.249 | 9,342 | +0.02(+0.33%) |
Jul 17, 2012 | 5.225 | 5.232 | 5.225 | 5.232 | 5,780 | +0.01(+0.27%) |
Jul 16, 2012 | 5.207 | 5.238 | 5.204 | 5.218 | 10,190 | +0.00(+0.00%) |
Jul 13, 2012 | 5.259 | 5.259 | 5.218 | 5.218 | 13,150 | +0.01(+0.13%) |
Jul 12, 2012 | 5.197 | 5.211 | 5.180 | 5.211 | 13,037 | +0.02(+0.47%) |
Jul 11, 2012 | 5.197 | 5.235 | 5.183 | 5.187 | 45,747 | -0.01(-0.20%) |
Jul 10, 2012 | 5.204 | 5.235 | 5.197 | 5.197 | 14,520 | -0.02(-0.40%) |
Jul 09, 2012 | 5.173 | 5.218 | 5.162 | 5.218 | 26,874 | +0.08(+1.48%) |
Jul 06, 2012 | 5.180 | 5.231 | 5.131 | 5.142 | 191,114 | -0.04(-0.69%) |
Jul 05, 2012 | 5.190 | 5.225 | 5.178 | 5.178 | 60,927 | -0.04(-0.83%) |
Jul 03, 2012 | 5.235 | 5.235 | 5.194 | 5.221 | 53,198 | +0.00(+0.00%) |
Jul 02, 2012 | 5.207 | 5.238 | 5.183 | 5.221 | 44,203 | +0.00(+0.07%) |
Jun 29, 2012 | 5.204 | 5.252 | 5.194 | 5.218 | 103,349 | +0.04(+0.73%) |
Jun 28, 2012 | 5.131 | 5.228 | 5.131 | 5.180 | 40,936 | -0.03(-0.53%) |
Jun 27, 2012 | 5.142 | 5.231 | 5.142 | 5.207 | 57,403 | +0.02(+0.40%) |
Jun 26, 2012 | 5.183 | 5.199 | 5.183 | 5.187 | 31,278 | +0.00(+0.00%) |
Jun 25, 2012 | 5.214 | 5.214 | 5.059 | 5.187 | 69,647 | -0.06(-1.18%) |
Jun 22, 2012 | 5.231 | 5.249 | 5.231 | 5.249 | 14,604 | +0.05(+1.00%) |
Jun 21, 2012 | 5.280 | 5.280 | 5.176 | 5.197 | 30,074 | -0.11(-2.15%) |
Jun 20, 2012 | 5.332 | 5.345 | 5.311 | 5.311 | 6,130 | -0.03(-0.65%) |
Jun 19, 2012 | 5.328 | 5.352 | 5.318 | 5.345 | 20,795 | +0.04(+0.85%) |
Jun 18, 2012 | 5.276 | 5.352 | 5.276 | 5.301 | 29,364 | -0.04(-0.77%) |
Jun 15, 2012 | 5.318 | 5.342 | 5.318 | 5.342 | 6,805 | -0.00(-0.00%) |
Jun 14, 2012 | 5.294 | 5.366 | 5.290 | 5.342 | 28,194 | +0.03(+0.52%) |
Jun 13, 2012 | 5.370 | 5.370 | 5.314 | 5.314 | 12,597 | -0.07(-1.35%) |
Jun 12, 2012 | 5.332 | 5.387 | 5.332 | 5.387 | 16,721 | +0.03(+0.54%) |
Jun 11, 2012 | 5.318 | 5.366 | 5.318 | 5.358 | 27,757 | +0.02(+0.43%) |
Jun 08, 2012 | 5.301 | 5.356 | 5.301 | 5.335 | 24,473 | +0.02(+0.32%) |
Jun 07, 2012 | 5.335 | 5.349 | 5.318 | 5.318 | 33,592 | +0.03(+0.52%) |
Jun 06, 2012 | 5.214 | 5.301 | 5.214 | 5.290 | 30,389 | +0.07(+1.27%) |
Jun 05, 2012 | 5.218 | 5.235 | 5.204 | 5.224 | 16,799 | +0.02(+0.45%) |
Jun 04, 2012 | 5.162 | 5.221 | 5.162 | 5.200 | 22,313 | +0.00(+0.07%) |
Jun 01, 2012 | 5.162 | 5.245 | 5.162 | 5.197 | 55,228 | -0.08(-1.51%) |
May 31, 2012 | 5.263 | 5.311 | 5.263 | 5.276 | 18,606 | -0.01(-0.26%) |
May 30, 2012 | 5.314 | 5.335 | 5.156 | 5.290 | 14,525 | -0.07(-1.23%) |
May 29, 2012 | 5.345 | 5.366 | 5.311 | 5.356 | 44,886 | +0.01(+0.13%) |
May 25, 2012 | 5.338 | 5.349 | 5.338 | 5.349 | 1,592 | +0.05(+0.91%) |
May 24, 2012 | 5.301 | 5.301 | 5.294 | 5.301 | 8,542 | -0.02(-0.38%) |
May 23, 2012 | 5.263 | 5.321 | 5.249 | 5.321 | 22,701 | +0.02(+0.38%) |
May 22, 2012 | 5.301 | 5.301 | 5.301 | 5.301 | 2,096 | -0.02(-0.32%) |
May 21, 2012 | 5.318 | 5.377 | 5.318 | 5.318 | 33,216 | -0.02(-0.32%) |
May 18, 2012 | 5.411 | 5.463 | 5.266 | 5.335 | 22,999 | -0.09(-1.65%) |
May 17, 2012 | 5.446 | 5.473 | 5.425 | 5.425 | 22,232 | -0.01(-0.25%) |
May 16, 2012 | 5.466 | 5.477 | 5.421 | 5.439 | 32,773 | -0.03(-0.63%) |
May 15, 2012 | 5.421 | 5.473 | 5.418 | 5.473 | 24,435 | +0.03(+0.57%) |
May 14, 2012 | 5.425 | 5.459 | 5.425 | 5.442 | 22,588 | -0.01(-0.13%) |
May 11, 2012 | 5.404 | 5.459 | 5.404 | 5.449 | 9,550 | +0.00(+0.06%) |
May 10, 2012 | 5.456 | 5.456 | 5.428 | 5.446 | 20,259 | -0.01(-0.13%) |
May 09, 2012 | 5.414 | 5.456 | 5.414 | 5.452 | 12,999 | +0.03(+0.57%) |
May 08, 2012 | 5.394 | 5.421 | 5.387 | 5.421 | 29,382 | -0.02(-0.44%) |
May 07, 2012 | 5.404 | 5.446 | 5.404 | 5.446 | 20,422 | +0.02(+0.45%) |
May 04, 2012 | 5.459 | 5.459 | 5.404 | 5.421 | 35,507 | -0.09(-1.59%) |
May 03, 2012 | 5.473 | 5.509 | 5.473 | 5.509 | 2,623 | +0.04(+0.66%) |
May 02, 2012 | 5.477 | 5.477 | 5.473 | 5.473 | 4,054 | -0.02(-0.31%) |