Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.987 | 4.999 | 4.954 | 4.974 | 63,714 | -0.01(-0.25%) |
Jul 30, 2012 | 4.979 | 4.987 | 4.954 | 4.987 | 115,610 | +0.02(+0.42%) |
Jul 27, 2012 | 4.983 | 4.987 | 4.941 | 4.966 | 113,309 | +0.02(+0.33%) |
Jul 26, 2012 | 4.974 | 4.979 | 4.912 | 4.950 | 105,808 | +0.03(+0.67%) |
Jul 25, 2012 | 4.892 | 4.916 | 4.854 | 4.916 | 94,050 | +0.04(+0.76%) |
Jul 24, 2012 | 4.912 | 4.912 | 4.846 | 4.879 | 116,467 | -0.01(-0.25%) |
Jul 23, 2012 | 4.871 | 4.900 | 4.838 | 4.892 | 161,823 | -0.01(-0.25%) |
Jul 20, 2012 | 4.908 | 4.912 | 4.887 | 4.904 | 96,124 | -0.02(-0.34%) |
Jul 19, 2012 | 4.958 | 4.958 | 4.892 | 4.921 | 130,285 | +0.01(+0.17%) |
Jul 18, 2012 | 4.916 | 4.925 | 4.875 | 4.912 | 129,053 | +0.01(+0.25%) |
Jul 17, 2012 | 4.916 | 4.916 | 4.851 | 4.900 | 134,152 | +0.01(+0.25%) |
Jul 16, 2012 | 4.871 | 4.896 | 4.863 | 4.887 | 98,903 | -0.01(-0.25%) |
Jul 13, 2012 | 4.896 | 4.908 | 4.871 | 4.900 | 153,223 | -0.01(-0.25%) |
Jul 12, 2012 | 4.771 | 4.987 | 4.763 | 4.912 | 239,642 | +0.12(+2.42%) |
Jul 11, 2012 | 4.904 | 4.908 | 4.780 | 4.796 | 134,070 | -0.08(-1.68%) |
Jul 10, 2012 | 4.907 | 4.927 | 4.862 | 4.878 | 141,260 | -0.02(-0.50%) |
Jul 09, 2012 | 4.829 | 4.960 | 4.829 | 4.903 | 225,881 | +0.05(+1.10%) |
Jul 06, 2012 | 4.817 | 4.874 | 4.759 | 4.849 | 78,503 | -0.01(-0.25%) |
Jul 05, 2012 | 4.829 | 4.911 | 4.825 | 4.862 | 206,289 | -0.02(-0.34%) |
Jul 03, 2012 | 4.796 | 4.882 | 4.796 | 4.878 | 69,224 | +0.06(+1.19%) |
Jul 02, 2012 | 4.689 | 4.821 | 4.689 | 4.821 | 91,890 | +0.11(+2.35%) |
Jun 29, 2012 | 4.718 | 4.751 | 4.710 | 4.710 | 150,711 | +0.07(+1.41%) |
Jun 28, 2012 | 4.632 | 4.652 | 4.607 | 4.644 | 108,906 | -0.01(-0.26%) |
Jun 27, 2012 | 4.628 | 4.661 | 4.595 | 4.656 | 97,307 | +0.05(+1.07%) |
Jun 26, 2012 | 4.558 | 4.632 | 4.558 | 4.607 | 151,832 | +0.02(+0.45%) |
Jun 25, 2012 | 4.615 | 4.619 | 4.570 | 4.587 | 98,634 | -0.07(-1.41%) |
Jun 22, 2012 | 4.615 | 4.661 | 4.607 | 4.652 | 87,434 | +0.05(+0.98%) |
Jun 21, 2012 | 4.656 | 4.656 | 4.599 | 4.607 | 190,154 | -0.03(-0.62%) |
Jun 20, 2012 | 4.628 | 4.636 | 4.599 | 4.636 | 118,419 | +0.02(+0.53%) |
Jun 19, 2012 | 4.537 | 4.611 | 4.550 | 4.611 | 93,590 | +0.07(+1.63%) |
Jun 18, 2012 | 4.533 | 4.560 | 4.517 | 4.537 | 229,892 | -0.02(-0.45%) |
Jun 15, 2012 | 4.554 | 4.570 | 4.521 | 4.558 | 178,932 | +0.01(+0.18%) |
Jun 14, 2012 | 4.504 | 4.550 | 4.504 | 4.550 | 177,695 | +0.01(+0.18%) |
Jun 13, 2012 | 4.550 | 4.566 | 4.525 | 4.541 | 176,604 | -0.02(-0.52%) |
Jun 12, 2012 | 4.618 | 4.618 | 4.549 | 4.565 | 134,673 | -0.01(-0.18%) |
Jun 11, 2012 | 4.589 | 4.594 | 4.561 | 4.573 | 167,462 | +0.00(+0.00%) |
Jun 08, 2012 | 4.516 | 4.634 | 4.508 | 4.573 | 85,888 | +0.04(+0.90%) |
Jun 07, 2012 | 4.504 | 4.581 | 4.504 | 4.532 | 183,494 | +0.03(+0.63%) |
Jun 06, 2012 | 4.435 | 4.510 | 4.435 | 4.504 | 112,813 | +0.08(+1.84%) |
Jun 05, 2012 | 4.374 | 4.447 | 4.374 | 4.423 | 153,123 | +0.02(+0.37%) |
Jun 04, 2012 | 4.496 | 4.512 | 4.382 | 4.406 | 235,121 | -0.09(-1.99%) |
Jun 01, 2012 | 4.520 | 4.549 | 4.496 | 4.496 | 69,442 | -0.07(-1.60%) |
May 31, 2012 | 4.577 | 4.577 | 4.537 | 4.569 | 105,764 | -0.01(-0.27%) |
May 30, 2012 | 4.598 | 4.606 | 4.557 | 4.581 | 94,099 | -0.05(-1.14%) |
May 29, 2012 | 4.610 | 4.650 | 4.610 | 4.634 | 116,851 | +0.04(+0.98%) |
May 25, 2012 | 4.634 | 4.635 | 4.569 | 4.589 | 122,973 | -0.02(-0.44%) |
May 24, 2012 | 4.577 | 4.610 | 4.549 | 4.610 | 131,834 | +0.05(+1.16%) |
May 23, 2012 | 4.557 | 4.573 | 4.516 | 4.557 | 266,625 | -0.04(-0.97%) |
May 22, 2012 | 4.508 | 4.602 | 4.508 | 4.602 | 136,061 | +0.10(+2.17%) |
May 21, 2012 | 4.532 | 4.565 | 4.496 | 4.504 | 183,524 | +0.00(+0.00%) |
May 18, 2012 | 4.756 | 4.756 | 4.488 | 4.504 | 427,997 | -0.23(-4.90%) |
May 17, 2012 | 4.834 | 4.834 | 4.736 | 4.736 | 216,500 | -0.09(-1.94%) |
May 16, 2012 | 4.846 | 4.866 | 4.801 | 4.830 | 137,909 | +0.00(+0.00%) |
May 15, 2012 | 4.842 | 4.858 | 4.801 | 4.830 | 114,644 | -0.02(-0.34%) |
May 14, 2012 | 4.870 | 4.903 | 4.830 | 4.846 | 215,896 | -0.09(-1.89%) |
May 11, 2012 | 4.891 | 4.984 | 4.891 | 4.939 | 130,900 | +0.00(+0.08%) |
May 10, 2012 | 4.952 | 4.960 | 4.911 | 4.935 | 77,961 | +0.02(+0.41%) |
May 09, 2012 | 4.895 | 4.923 | 4.886 | 4.915 | 136,061 | -0.04(-0.80%) |
May 08, 2012 | 4.902 | 4.959 | 4.890 | 4.955 | 132,217 | +0.02(+0.33%) |
May 07, 2012 | 4.894 | 4.959 | 4.890 | 4.938 | 111,475 | +0.01(+0.25%) |
May 04, 2012 | 4.918 | 5.015 | 4.910 | 4.926 | 142,575 | -0.01(-0.16%) |
May 03, 2012 | 4.971 | 4.971 | 4.934 | 4.934 | 75,356 | -0.04(-0.81%) |
May 02, 2012 | 4.918 | 4.975 | 4.918 | 4.975 | 109,147 | +0.03(+0.65%) |