Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.904 | 5.093 | 4.904 | 4.930 | 938,390 | +0.02(+0.37%) |
Jul 30, 2012 | 4.942 | 4.966 | 4.858 | 4.912 | 827,760 | -0.03(-0.61%) |
Jul 27, 2012 | 4.826 | 5.010 | 4.812 | 4.942 | 991,125 | +0.14(+2.87%) |
Jul 26, 2012 | 4.772 | 4.818 | 4.676 | 4.804 | 636,020 | +0.05(+1.14%) |
Jul 25, 2012 | 4.730 | 4.756 | 4.696 | 4.750 | 449,330 | +0.04(+0.93%) |
Jul 24, 2012 | 4.718 | 4.740 | 4.674 | 4.706 | 399,170 | +0.00(+0.00%) |
Jul 23, 2012 | 4.798 | 4.798 | 4.664 | 4.706 | 644,240 | -0.13(-2.73%) |
Jul 20, 2012 | 4.816 | 4.854 | 4.752 | 4.838 | 626,120 | +0.00(+0.00%) |
Jul 19, 2012 | 4.856 | 4.896 | 4.652 | 4.838 | 639,025 | -0.01(-0.17%) |
Jul 18, 2012 | 4.762 | 4.854 | 4.762 | 4.846 | 642,045 | +0.08(+1.76%) |
Jul 17, 2012 | 4.806 | 4.822 | 4.718 | 4.762 | 806,835 | -0.01(-0.17%) |
Jul 16, 2012 | 4.628 | 4.792 | 4.580 | 4.770 | 1,493,215 | +0.16(+3.38%) |
Jul 13, 2012 | 4.650 | 4.719 | 4.614 | 4.614 | 1,060,145 | -0.04(-0.77%) |
Jul 12, 2012 | 4.592 | 4.668 | 4.534 | 4.650 | 851,170 | +0.04(+0.82%) |
Jul 11, 2012 | 4.776 | 4.810 | 4.592 | 4.612 | 1,792,020 | -0.19(-4.00%) |
Jul 10, 2012 | 4.884 | 4.884 | 4.796 | 4.804 | 1,538,640 | -0.07(-1.48%) |
Jul 09, 2012 | 4.840 | 4.908 | 4.832 | 4.876 | 1,008,960 | +0.04(+0.79%) |
Jul 06, 2012 | 4.852 | 4.882 | 4.794 | 4.838 | 875,835 | -0.04(-0.86%) |
Jul 05, 2012 | 4.826 | 4.900 | 4.814 | 4.880 | 470,510 | +0.03(+0.58%) |
Jul 03, 2012 | 4.858 | 4.888 | 4.794 | 4.852 | 746,830 | -0.02(-0.33%) |
Jul 02, 2012 | 4.912 | 4.962 | 4.822 | 4.868 | 1,503,045 | -0.06(-1.22%) |
Jun 29, 2012 | 4.772 | 4.946 | 4.764 | 4.928 | 1,457,840 | +0.19(+4.01%) |
Jun 28, 2012 | 4.646 | 4.752 | 4.637 | 4.738 | 1,252,445 | +0.08(+1.76%) |
Jun 27, 2012 | 4.672 | 4.782 | 4.640 | 4.656 | 11,395,270 | -0.02(-0.34%) |
Jun 26, 2012 | 4.686 | 4.708 | 4.602 | 4.672 | 1,663,710 | -0.03(-0.60%) |
Jun 25, 2012 | 4.642 | 4.726 | 4.604 | 4.700 | 1,669,260 | -0.01(-0.25%) |
Jun 22, 2012 | 4.672 | 4.778 | 4.642 | 4.712 | 6,254,865 | +0.05(+1.03%) |
Jun 21, 2012 | 4.670 | 4.850 | 4.604 | 4.664 | 2,723,590 | +0.23(+5.14%) |
Jun 20, 2012 | 4.466 | 4.466 | 4.354 | 4.436 | 999,590 | -0.02(-0.40%) |
Jun 19, 2012 | 4.476 | 4.502 | 4.416 | 4.454 | 1,219,585 | -0.03(-0.58%) |
Jun 18, 2012 | 4.440 | 4.490 | 4.402 | 4.480 | 477,395 | +0.03(+0.76%) |
Jun 15, 2012 | 4.428 | 4.458 | 4.410 | 4.446 | 1,250,605 | +0.00(+0.09%) |
Jun 14, 2012 | 4.472 | 4.472 | 4.404 | 4.442 | 762,755 | -0.04(-0.94%) |
Jun 13, 2012 | 4.488 | 4.604 | 4.454 | 4.484 | 948,595 | -0.02(-0.36%) |
Jun 12, 2012 | 4.466 | 4.560 | 4.464 | 4.500 | 1,101,705 | +0.02(+0.54%) |
Jun 11, 2012 | 4.578 | 4.596 | 4.450 | 4.476 | 1,372,300 | -0.08(-1.84%) |
Jun 08, 2012 | 4.572 | 4.623 | 4.548 | 4.560 | 677,180 | -0.03(-0.74%) |
Jun 07, 2012 | 4.626 | 4.638 | 4.578 | 4.594 | 1,199,610 | -0.01(-0.17%) |
Jun 06, 2012 | 4.522 | 4.620 | 4.494 | 4.602 | 1,042,835 | +0.09(+1.99%) |
Jun 05, 2012 | 4.430 | 4.586 | 4.428 | 4.512 | 1,266,350 | +0.07(+1.53%) |
Jun 04, 2012 | 4.320 | 4.456 | 4.314 | 4.444 | 1,996,725 | +0.12(+2.82%) |
Jun 01, 2012 | 4.294 | 4.340 | 4.270 | 4.322 | 1,003,505 | -0.01(-0.28%) |
May 31, 2012 | 4.404 | 4.410 | 4.272 | 4.334 | 2,910,290 | -0.08(-1.72%) |
May 30, 2012 | 4.524 | 4.561 | 4.406 | 4.410 | 1,644,905 | -0.13(-2.86%) |
May 29, 2012 | 4.620 | 4.678 | 4.528 | 4.540 | 863,650 | -0.06(-1.39%) |
May 25, 2012 | 4.598 | 4.628 | 4.546 | 4.604 | 1,059,080 | +0.02(+0.48%) |
May 24, 2012 | 4.600 | 4.652 | 4.464 | 4.582 | 1,854,405 | -0.02(-0.39%) |
May 23, 2012 | 4.488 | 4.684 | 4.468 | 4.600 | 9,923,260 | -0.27(-5.47%) |
May 22, 2012 | 4.994 | 5.032 | 4.816 | 4.866 | 789,200 | -0.14(-2.84%) |
May 21, 2012 | 5.080 | 5.080 | 4.932 | 5.008 | 2,584,575 | -0.06(-1.22%) |
May 18, 2012 | 5.102 | 5.136 | 5.014 | 5.070 | 573,710 | -0.05(-0.98%) |
May 17, 2012 | 5.108 | 5.152 | 5.052 | 5.120 | 695,700 | +0.02(+0.43%) |
May 16, 2012 | 5.118 | 5.176 | 5.054 | 5.098 | 1,468,135 | +0.00(+0.00%) |
May 15, 2012 | 5.056 | 5.150 | 5.056 | 5.098 | 472,925 | +0.03(+0.63%) |
May 14, 2012 | 4.968 | 5.094 | 4.966 | 5.066 | 437,450 | +0.06(+1.16%) |
May 11, 2012 | 5.038 | 5.060 | 4.960 | 5.008 | 559,915 | -0.04(-0.87%) |
May 10, 2012 | 5.074 | 5.088 | 4.990 | 5.052 | 643,855 | -0.01(-0.16%) |
May 09, 2012 | 5.018 | 5.104 | 4.924 | 5.060 | 545,865 | +0.01(+0.20%) |
May 08, 2012 | 5.032 | 5.092 | 4.974 | 5.050 | 953,495 | +0.01(+0.20%) |
May 07, 2012 | 5.154 | 5.158 | 4.970 | 5.040 | 1,426,080 | -0.15(-2.89%) |
May 04, 2012 | 5.196 | 5.346 | 5.060 | 5.190 | 1,673,890 | -0.01(-0.27%) |
May 03, 2012 | 5.200 | 5.206 | 4.056 | 5.204 | 5,292,280 | -0.36(-6.54%) |
May 02, 2012 | 5.508 | 5.596 | 5.478 | 5.568 | 490,625 | +0.04(+0.72%) |