Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.022 | 5.041 | 4.980 | 4.989 | 38,797 | +0.01(+0.23%) |
Jul 30, 2012 | 5.033 | 5.066 | 4.978 | 4.978 | 49,669 | -0.05(-0.96%) |
Jul 27, 2012 | 5.019 | 5.055 | 5.011 | 5.026 | 45,584 | +0.02(+0.44%) |
Jul 26, 2012 | 5.033 | 5.110 | 4.968 | 5.004 | 32,377 | +0.01(+0.22%) |
Jul 25, 2012 | 4.968 | 5.011 | 4.943 | 4.993 | 26,896 | +0.03(+0.66%) |
Jul 24, 2012 | 4.942 | 4.986 | 4.898 | 4.960 | 43,952 | +0.00(+0.07%) |
Jul 23, 2012 | 4.971 | 4.975 | 4.931 | 4.957 | 19,353 | -0.05(-1.02%) |
Jul 20, 2012 | 4.960 | 5.066 | 4.960 | 5.008 | 100,197 | +0.01(+0.22%) |
Jul 19, 2012 | 5.019 | 5.062 | 4.935 | 4.997 | 83,823 | -0.01(-0.22%) |
Jul 18, 2012 | 5.008 | 5.044 | 4.946 | 5.008 | 116,405 | +0.01(+0.22%) |
Jul 17, 2012 | 5.004 | 5.026 | 4.935 | 4.997 | 74,659 | +0.07(+1.33%) |
Jul 16, 2012 | 4.942 | 4.953 | 4.916 | 4.931 | 29,272 | +0.00(+0.07%) |
Jul 13, 2012 | 4.887 | 4.953 | 4.880 | 4.927 | 47,547 | +0.06(+1.20%) |
Jul 12, 2012 | 4.818 | 4.883 | 4.818 | 4.869 | 42,309 | +0.01(+0.23%) |
Jul 11, 2012 | 4.894 | 4.894 | 4.837 | 4.858 | 44,751 | -0.03(-0.60%) |
Jul 10, 2012 | 4.931 | 4.931 | 4.847 | 4.887 | 41,146 | -0.04(-0.74%) |
Jul 09, 2012 | 4.902 | 4.924 | 4.883 | 4.924 | 39,032 | +0.04(+0.75%) |
Jul 06, 2012 | 4.880 | 4.908 | 4.880 | 4.887 | 50,337 | -0.04(-0.82%) |
Jul 05, 2012 | 4.953 | 4.953 | 4.905 | 4.927 | 54,441 | +0.00(+0.00%) |
Jul 03, 2012 | 4.935 | 4.971 | 4.913 | 4.927 | 19,911 | -0.03(-0.66%) |
Jul 02, 2012 | 4.858 | 4.960 | 4.858 | 4.960 | 94,021 | +0.11(+2.26%) |
Jun 29, 2012 | 4.851 | 4.858 | 4.807 | 4.851 | 87,976 | +0.10(+2.15%) |
Jun 28, 2012 | 4.686 | 4.748 | 4.588 | 4.748 | 66,503 | +0.04(+0.78%) |
Jun 27, 2012 | 4.734 | 4.756 | 4.701 | 4.712 | 41,685 | +0.00(+0.00%) |
Jun 26, 2012 | 4.712 | 4.726 | 4.675 | 4.712 | 40,089 | +0.02(+0.47%) |
Jun 25, 2012 | 4.661 | 4.701 | 4.661 | 4.690 | 44,823 | -0.04(-0.77%) |
Jun 22, 2012 | 4.723 | 4.726 | 4.621 | 4.726 | 46,668 | +0.00(+0.00%) |
Jun 21, 2012 | 4.796 | 4.796 | 4.708 | 4.726 | 40,798 | -0.04(-0.92%) |
Jun 20, 2012 | 4.803 | 4.803 | 4.737 | 4.770 | 57,808 | -0.01(-0.31%) |
Jun 19, 2012 | 4.814 | 4.818 | 4.759 | 4.785 | 70,353 | +0.03(+0.54%) |
Jun 18, 2012 | 4.731 | 4.759 | 4.684 | 4.759 | 37,517 | +0.02(+0.38%) |
Jun 15, 2012 | 4.756 | 4.756 | 4.694 | 4.741 | 34,204 | +0.03(+0.65%) |
Jun 14, 2012 | 4.687 | 4.720 | 4.677 | 4.711 | 28,319 | +0.03(+0.73%) |
Jun 13, 2012 | 4.670 | 4.734 | 4.653 | 4.677 | 42,642 | -0.02(-0.46%) |
Jun 12, 2012 | 4.680 | 4.705 | 4.654 | 4.698 | 43,558 | +0.02(+0.46%) |
Jun 11, 2012 | 4.752 | 4.752 | 4.666 | 4.677 | 36,284 | -0.07(-1.51%) |
Jun 08, 2012 | 4.695 | 4.749 | 4.673 | 4.749 | 56,175 | +0.08(+1.61%) |
Jun 07, 2012 | 4.759 | 4.759 | 4.673 | 4.673 | 65,842 | -0.05(-0.99%) |
Jun 06, 2012 | 4.652 | 4.720 | 4.644 | 4.720 | 50,986 | +0.10(+2.26%) |
Jun 05, 2012 | 4.547 | 4.630 | 4.547 | 4.616 | 31,484 | +0.04(+0.78%) |
Jun 04, 2012 | 4.565 | 4.583 | 4.502 | 4.580 | 226,994 | -0.01(-0.16%) |
Jun 01, 2012 | 4.551 | 4.594 | 4.547 | 4.587 | 142,895 | -0.05(-1.16%) |
May 31, 2012 | 4.616 | 4.673 | 4.555 | 4.641 | 48,898 | +0.03(+0.54%) |
May 30, 2012 | 4.626 | 4.637 | 4.562 | 4.616 | 45,663 | -0.06(-1.38%) |
May 29, 2012 | 4.605 | 4.680 | 4.580 | 4.680 | 100,102 | +0.09(+1.88%) |
May 25, 2012 | 4.569 | 4.612 | 4.547 | 4.594 | 81,326 | -0.01(-0.16%) |
May 24, 2012 | 4.569 | 4.601 | 4.558 | 4.601 | 72,671 | +0.04(+0.79%) |
May 23, 2012 | 4.565 | 4.586 | 4.533 | 4.565 | 158,338 | -0.01(-0.24%) |
May 22, 2012 | 4.522 | 4.601 | 4.522 | 4.576 | 111,792 | +0.04(+0.87%) |
May 21, 2012 | 4.418 | 4.540 | 4.418 | 4.537 | 149,251 | +0.10(+2.18%) |
May 18, 2012 | 4.526 | 4.540 | 4.422 | 4.440 | 128,830 | -0.09(-1.98%) |
May 17, 2012 | 4.680 | 4.680 | 4.515 | 4.529 | 126,408 | -0.13(-2.85%) |
May 16, 2012 | 4.777 | 4.777 | 4.662 | 4.662 | 113,543 | -0.12(-2.48%) |
May 15, 2012 | 4.824 | 4.892 | 4.731 | 4.781 | 299,972 | -0.07(-1.41%) |
May 14, 2012 | 4.942 | 4.964 | 4.835 | 4.849 | 122,009 | -0.20(-3.98%) |
May 11, 2012 | 5.011 | 5.050 | 4.994 | 5.050 | 41,008 | +0.02(+0.43%) |
May 10, 2012 | 4.971 | 5.039 | 4.971 | 5.029 | 68,052 | +0.06(+1.23%) |
May 09, 2012 | 4.939 | 4.982 | 4.896 | 4.968 | 39,001 | +0.01(+0.29%) |
May 08, 2012 | 5.004 | 5.009 | 4.917 | 4.953 | 83,025 | -0.11(-2.13%) |
May 07, 2012 | 5.004 | 5.061 | 5.000 | 5.061 | 28,107 | +0.01(+0.14%) |
May 04, 2012 | 5.050 | 5.054 | 4.989 | 5.054 | 53,645 | -0.01(-0.14%) |
May 03, 2012 | 5.054 | 5.079 | 5.032 | 5.061 | 25,173 | +0.03(+0.50%) |
May 02, 2012 | 5.039 | 5.064 | 4.975 | 5.036 | 38,046 | -0.03(-0.64%) |