Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.202 | 5.229 | 5.157 | 5.164 | 742,941 | -0.04(-0.81%) |
Jul 30, 2012 | 5.164 | 5.237 | 5.137 | 5.207 | 1,127,528 | +0.05(+0.96%) |
Jul 27, 2012 | 5.162 | 5.197 | 5.040 | 5.157 | 905,911 | -0.00(-0.10%) |
Jul 26, 2012 | 5.135 | 5.182 | 5.058 | 5.162 | 600,468 | +0.08(+1.52%) |
Jul 25, 2012 | 5.058 | 5.100 | 4.981 | 5.085 | 337,141 | +0.03(+0.69%) |
Jul 24, 2012 | 5.085 | 5.107 | 4.975 | 5.050 | 366,365 | -0.00(-0.05%) |
Jul 23, 2012 | 5.033 | 5.070 | 4.973 | 5.053 | 498,660 | -0.07(-1.31%) |
Jul 20, 2012 | 5.172 | 5.212 | 5.092 | 5.120 | 385,825 | -0.05(-1.06%) |
Jul 19, 2012 | 5.110 | 5.202 | 5.102 | 5.174 | 435,099 | +0.08(+1.56%) |
Jul 18, 2012 | 5.090 | 5.162 | 5.045 | 5.095 | 515,880 | +0.00(+0.10%) |
Jul 17, 2012 | 5.095 | 5.135 | 5.038 | 5.090 | 421,669 | +0.03(+0.68%) |
Jul 16, 2012 | 5.062 | 5.137 | 5.055 | 5.055 | 391,690 | -0.00(-0.09%) |
Jul 13, 2012 | 4.995 | 5.075 | 4.979 | 5.060 | 265,762 | +0.08(+1.70%) |
Jul 12, 2012 | 4.928 | 4.995 | 4.903 | 4.975 | 333,479 | +0.03(+0.55%) |
Jul 11, 2012 | 4.936 | 4.995 | 4.916 | 4.948 | 472,129 | +0.00(+0.00%) |
Jul 10, 2012 | 5.018 | 5.018 | 4.913 | 4.948 | 316,737 | -0.04(-0.80%) |
Jul 09, 2012 | 4.970 | 4.995 | 4.891 | 4.988 | 644,778 | +0.03(+0.70%) |
Jul 06, 2012 | 4.858 | 4.982 | 4.829 | 4.953 | 733,157 | +0.03(+0.66%) |
Jul 05, 2012 | 4.841 | 4.983 | 4.841 | 4.921 | 591,428 | +0.07(+1.44%) |
Jul 03, 2012 | 4.689 | 4.873 | 4.683 | 4.851 | 830,186 | +0.16(+3.50%) |
Jul 02, 2012 | 4.697 | 4.703 | 4.647 | 4.687 | 720,676 | -0.01(-0.32%) |
Jun 29, 2012 | 4.727 | 4.727 | 4.654 | 4.702 | 1,185,023 | +0.06(+1.34%) |
Jun 28, 2012 | 4.562 | 4.640 | 4.465 | 4.640 | 606,132 | +0.04(+0.81%) |
Jun 27, 2012 | 4.530 | 4.683 | 4.478 | 4.602 | 1,146,212 | +0.09(+2.04%) |
Jun 26, 2012 | 4.523 | 4.575 | 4.471 | 4.510 | 670,023 | +0.00(+0.00%) |
Jun 25, 2012 | 4.478 | 4.515 | 4.423 | 4.510 | 525,460 | -0.00(-0.11%) |
Jun 22, 2012 | 4.483 | 4.535 | 4.321 | 4.515 | 2,354,949 | +0.08(+1.74%) |
Jun 21, 2012 | 4.657 | 4.657 | 4.418 | 4.438 | 1,513,378 | -0.20(-4.29%) |
Jun 20, 2012 | 4.689 | 4.724 | 4.596 | 4.637 | 758,337 | -0.01(-0.16%) |
Jun 19, 2012 | 4.727 | 4.727 | 4.565 | 4.645 | 963,192 | +0.04(+0.92%) |
Jun 18, 2012 | 4.727 | 4.727 | 4.582 | 4.602 | 1,212,458 | -0.16(-3.44%) |
Jun 15, 2012 | 4.863 | 4.863 | 4.702 | 4.766 | 1,085,586 | -0.07(-1.39%) |
Jun 14, 2012 | 4.811 | 4.913 | 4.669 | 4.834 | 640,216 | +0.04(+0.78%) |
Jun 13, 2012 | 4.824 | 4.851 | 4.727 | 4.796 | 548,935 | -0.08(-1.63%) |
Jun 12, 2012 | 4.933 | 4.963 | 4.846 | 4.876 | 419,913 | -0.06(-1.31%) |
Jun 11, 2012 | 5.112 | 5.112 | 4.921 | 4.941 | 262,965 | -0.09(-1.73%) |
Jun 08, 2012 | 4.960 | 5.060 | 4.878 | 5.028 | 398,732 | +0.08(+1.66%) |
Jun 07, 2012 | 5.137 | 5.168 | 4.916 | 4.946 | 598,720 | -0.07(-1.39%) |
Jun 06, 2012 | 4.866 | 5.025 | 4.831 | 5.015 | 890,242 | +0.18(+3.65%) |
Jun 05, 2012 | 4.674 | 4.849 | 4.535 | 4.839 | 874,162 | +0.13(+2.69%) |
Jun 04, 2012 | 4.970 | 4.975 | 4.545 | 4.712 | 1,862,350 | -0.24(-4.82%) |
Jun 01, 2012 | 4.951 | 5.008 | 4.855 | 4.951 | 606,261 | -0.08(-1.58%) |
May 31, 2012 | 4.988 | 5.043 | 4.856 | 5.030 | 588,896 | +0.00(+0.00%) |
May 30, 2012 | 5.150 | 5.152 | 4.975 | 5.030 | 611,479 | -0.09(-1.80%) |
May 29, 2012 | 5.174 | 5.281 | 5.100 | 5.122 | 912,447 | +0.00(+0.05%) |
May 25, 2012 | 5.100 | 5.174 | 5.092 | 5.120 | 615,872 | +0.03(+0.68%) |
May 24, 2012 | 5.132 | 5.155 | 5.065 | 5.085 | 493,229 | +0.02(+0.39%) |
May 23, 2012 | 4.990 | 5.075 | 4.811 | 5.065 | 638,303 | +0.09(+1.80%) |
May 22, 2012 | 5.025 | 5.062 | 4.963 | 4.975 | 686,045 | -0.01(-0.25%) |
May 21, 2012 | 4.844 | 5.040 | 4.816 | 4.988 | 1,038,917 | +0.18(+3.67%) |
May 18, 2012 | 4.965 | 5.000 | 4.697 | 4.811 | 2,069,268 | -0.17(-3.35%) |
May 17, 2012 | 5.095 | 5.105 | 4.963 | 4.978 | 1,906,455 | -0.14(-2.82%) |
May 16, 2012 | 5.224 | 5.252 | 4.978 | 5.122 | 2,027,518 | -0.09(-1.67%) |
May 15, 2012 | 5.349 | 5.413 | 5.194 | 5.209 | 1,303,699 | -0.14(-2.60%) |
May 14, 2012 | 5.510 | 5.548 | 5.349 | 5.349 | 1,317,426 | -0.16(-2.85%) |
May 11, 2012 | 5.398 | 5.555 | 5.354 | 5.505 | 1,446,533 | +0.02(+0.45%) |
May 10, 2012 | 5.433 | 5.572 | 5.423 | 5.480 | 2,741,361 | +0.07(+1.29%) |
May 09, 2012 | 5.448 | 5.473 | 5.386 | 5.411 | 1,789,017 | -0.06(-1.09%) |
May 08, 2012 | 5.590 | 5.590 | 5.426 | 5.470 | 1,506,456 | -0.10(-1.87%) |
May 07, 2012 | 5.597 | 5.612 | 5.523 | 5.575 | 751,660 | -0.03(-0.53%) |
May 04, 2012 | 5.465 | 5.677 | 5.413 | 5.605 | 1,911,866 | +0.13(+2.41%) |
May 03, 2012 | 5.545 | 5.622 | 5.423 | 5.473 | 2,531,139 | -0.08(-1.52%) |
May 02, 2012 | 5.824 | 5.841 | 5.518 | 5.558 | 2,916,378 | -0.25(-4.28%) |