Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.868 | 4.960 | 4.841 | 4.917 | 18,638,814 | +0.00(+0.00%) |
Jul 30, 2012 | 4.906 | 4.949 | 4.692 | 4.917 | 13,943,513 | +0.04(+0.78%) |
Jul 27, 2012 | 4.711 | 4.995 | 4.657 | 4.879 | 19,788,690 | +0.29(+6.24%) |
Jul 26, 2012 | 4.538 | 4.638 | 4.506 | 4.592 | 12,033,652 | +0.17(+3.79%) |
Jul 25, 2012 | 4.555 | 4.565 | 4.384 | 4.425 | 10,039,931 | -0.08(-1.80%) |
Jul 24, 2012 | 4.636 | 4.636 | 4.452 | 4.506 | 13,214,755 | -0.06(-1.30%) |
Jul 23, 2012 | 4.582 | 4.587 | 4.479 | 4.565 | 9,718,500 | -0.18(-3.76%) |
Jul 20, 2012 | 4.787 | 4.868 | 4.684 | 4.744 | 12,348,596 | -0.15(-2.98%) |
Jul 19, 2012 | 4.792 | 4.933 | 4.771 | 4.890 | 12,756,335 | +0.14(+2.84%) |
Jul 18, 2012 | 4.582 | 4.801 | 4.563 | 4.755 | 13,510,796 | +0.15(+3.17%) |
Jul 17, 2012 | 4.571 | 4.652 | 4.522 | 4.609 | 10,399,096 | +0.09(+1.91%) |
Jul 16, 2012 | 4.582 | 4.603 | 4.447 | 4.522 | 11,166,474 | -0.08(-1.65%) |
Jul 13, 2012 | 4.620 | 4.652 | 4.549 | 4.598 | 13,075,043 | +0.09(+2.04%) |
Jul 12, 2012 | 4.398 | 4.555 | 4.360 | 4.506 | 10,965,141 | -0.01(-0.12%) |
Jul 11, 2012 | 4.528 | 4.571 | 4.436 | 4.511 | 13,594,880 | -0.04(-0.95%) |
Jul 10, 2012 | 4.744 | 4.755 | 4.528 | 4.555 | 11,569,630 | -0.10(-2.20%) |
Jul 09, 2012 | 4.657 | 4.725 | 4.630 | 4.657 | 8,623,699 | -0.05(-1.03%) |
Jul 06, 2012 | 4.717 | 4.744 | 4.663 | 4.706 | 11,218,389 | -0.16(-3.22%) |
Jul 05, 2012 | 4.760 | 4.954 | 4.733 | 4.863 | 21,635,148 | -0.05(-1.10%) |
Jul 03, 2012 | 4.819 | 4.922 | 4.809 | 4.917 | 10,943,627 | +0.10(+2.02%) |
Jul 02, 2012 | 4.776 | 4.819 | 4.728 | 4.819 | 12,386,805 | +0.09(+1.83%) |
Jun 29, 2012 | 4.549 | 4.760 | 4.530 | 4.733 | 16,229,937 | +0.46(+10.75%) |
Jun 28, 2012 | 4.252 | 4.290 | 4.144 | 4.274 | 14,764,879 | -0.02(-0.38%) |
Jun 27, 2012 | 4.247 | 4.355 | 4.247 | 4.290 | 7,882,099 | +0.05(+1.28%) |
Jun 26, 2012 | 4.230 | 4.285 | 4.187 | 4.236 | 10,497,498 | +0.01(+0.13%) |
Jun 25, 2012 | 4.268 | 4.290 | 4.198 | 4.230 | 10,986,146 | -0.12(-2.73%) |
Jun 22, 2012 | 4.484 | 4.501 | 4.306 | 4.349 | 12,628,943 | -0.07(-1.59%) |
Jun 21, 2012 | 4.549 | 4.571 | 4.403 | 4.420 | 16,836,722 | -0.24(-5.10%) |
Jun 20, 2012 | 4.755 | 4.803 | 4.641 | 4.657 | 18,266,686 | -0.14(-2.93%) |
Jun 19, 2012 | 4.582 | 4.814 | 4.555 | 4.798 | 17,932,684 | +0.15(+3.14%) |
Jun 18, 2012 | 4.641 | 4.684 | 4.603 | 4.652 | 12,024,718 | -0.04(-0.92%) |
Jun 15, 2012 | 4.625 | 4.701 | 4.598 | 4.695 | 13,155,735 | +0.11(+2.48%) |
Jun 14, 2012 | 4.479 | 4.620 | 4.436 | 4.582 | 12,507,690 | +0.10(+2.29%) |
Jun 13, 2012 | 4.452 | 4.555 | 4.414 | 4.479 | 15,136,833 | -0.01(-0.24%) |
Jun 12, 2012 | 4.393 | 4.511 | 4.382 | 4.490 | 14,450,561 | +0.12(+2.72%) |
Jun 11, 2012 | 4.560 | 4.560 | 4.360 | 4.371 | 11,606,645 | -0.09(-1.94%) |
Jun 08, 2012 | 4.441 | 4.468 | 4.349 | 4.457 | 10,732,128 | -0.04(-0.96%) |
Jun 07, 2012 | 4.555 | 4.625 | 4.479 | 4.501 | 12,854,977 | +0.05(+1.09%) |
Jun 06, 2012 | 4.317 | 4.457 | 4.317 | 4.452 | 15,884,406 | +0.16(+3.78%) |
Jun 05, 2012 | 4.301 | 4.414 | 4.274 | 4.290 | 12,091,645 | +0.03(+0.76%) |
Jun 04, 2012 | 4.214 | 4.290 | 4.198 | 4.258 | 12,995,855 | +0.09(+2.20%) |
Jun 01, 2012 | 4.112 | 4.263 | 4.106 | 4.166 | 14,037,527 | -0.13(-3.02%) |
May 31, 2012 | 4.241 | 4.295 | 4.176 | 4.295 | 16,184,208 | -0.01(-0.25%) |
May 30, 2012 | 4.290 | 4.351 | 4.268 | 4.306 | 11,522,861 | -0.14(-3.04%) |
May 29, 2012 | 4.484 | 4.484 | 4.366 | 4.441 | 12,723,991 | +0.09(+1.99%) |
May 25, 2012 | 4.285 | 4.420 | 4.252 | 4.355 | 12,952,562 | +0.08(+1.90%) |
May 24, 2012 | 4.333 | 4.344 | 4.171 | 4.274 | 14,898,149 | -0.05(-1.12%) |
May 23, 2012 | 4.252 | 4.333 | 4.176 | 4.322 | 15,993,983 | +0.04(+0.88%) |
May 22, 2012 | 4.360 | 4.457 | 4.258 | 4.285 | 14,403,303 | -0.11(-2.46%) |
May 21, 2012 | 4.166 | 4.430 | 4.166 | 4.393 | 15,571,906 | +0.25(+6.14%) |
May 18, 2012 | 4.187 | 4.239 | 4.060 | 4.139 | 22,217,492 | -0.03(-0.78%) |
May 17, 2012 | 4.295 | 4.368 | 4.166 | 4.171 | 18,932,926 | -0.10(-2.40%) |
May 16, 2012 | 4.436 | 4.447 | 4.252 | 4.274 | 15,840,585 | -0.01(-0.25%) |
May 15, 2012 | 4.403 | 4.441 | 4.268 | 4.285 | 13,242,275 | -0.11(-2.46%) |
May 14, 2012 | 4.387 | 4.452 | 4.363 | 4.393 | 12,303,882 | -0.16(-3.51%) |
May 11, 2012 | 4.466 | 4.660 | 4.461 | 4.552 | 18,690,670 | +0.01(+0.12%) |
May 10, 2012 | 4.509 | 4.644 | 4.471 | 4.547 | 20,065,156 | +0.13(+3.05%) |
May 09, 2012 | 4.358 | 4.498 | 4.347 | 4.412 | 19,044,216 | -0.06(-1.33%) |
May 08, 2012 | 4.563 | 4.568 | 4.423 | 4.471 | 18,262,094 | -0.19(-4.05%) |
May 07, 2012 | 4.547 | 4.665 | 4.471 | 4.660 | 16,040,688 | +0.02(+0.35%) |
May 04, 2012 | 4.832 | 4.848 | 4.644 | 4.644 | 15,156,785 | -0.27(-5.59%) |
May 03, 2012 | 4.951 | 4.962 | 4.832 | 4.919 | 13,214,902 | -0.11(-2.25%) |
May 02, 2012 | 5.026 | 5.042 | 4.919 | 5.032 | 6,669,484 | -0.06(-1.16%) |