Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.537 | 4.672 | 4.533 | 4.631 | 114,374 | +0.03(+0.57%) |
Jul 30, 2012 | 4.616 | 4.620 | 4.544 | 4.605 | 16,454 | -0.01(-0.12%) |
Jul 27, 2012 | 4.526 | 4.614 | 4.526 | 4.610 | 17,878 | +0.03(+0.69%) |
Jul 26, 2012 | 4.582 | 4.582 | 4.511 | 4.578 | 62,734 | -0.02(-0.33%) |
Jul 25, 2012 | 4.537 | 4.612 | 4.533 | 4.593 | 37,059 | +0.03(+0.74%) |
Jul 24, 2012 | 4.511 | 4.620 | 4.475 | 4.560 | 83,997 | +0.02(+0.36%) |
Jul 23, 2012 | 4.552 | 4.563 | 4.533 | 4.543 | 29,192 | +0.03(+0.64%) |
Jul 20, 2012 | 4.563 | 4.616 | 4.514 | 4.514 | 48,692 | -0.06(-1.31%) |
Jul 19, 2012 | 4.613 | 4.613 | 4.518 | 4.575 | 29,916 | +0.02(+0.54%) |
Jul 18, 2012 | 4.530 | 4.620 | 4.526 | 4.550 | 34,256 | +0.01(+0.21%) |
Jul 17, 2012 | 4.545 | 4.620 | 4.511 | 4.541 | 38,077 | -0.00(-0.08%) |
Jul 16, 2012 | 4.545 | 4.582 | 4.507 | 4.545 | 31,114 | +0.04(+0.83%) |
Jul 13, 2012 | 4.582 | 4.605 | 4.488 | 4.507 | 39,123 | -0.01(-0.25%) |
Jul 12, 2012 | 4.522 | 4.578 | 4.488 | 4.518 | 26,372 | -0.03(-0.58%) |
Jul 11, 2012 | 4.545 | 4.545 | 4.507 | 4.545 | 68,163 | +0.03(+0.75%) |
Jul 10, 2012 | 4.477 | 4.526 | 4.469 | 4.511 | 61,539 | +0.03(+0.59%) |
Jul 09, 2012 | 4.432 | 4.545 | 4.432 | 4.484 | 58,642 | +0.03(+0.76%) |
Jul 06, 2012 | 4.469 | 4.513 | 4.439 | 4.451 | 12,340 | -0.04(-0.84%) |
Jul 05, 2012 | 4.514 | 4.582 | 4.484 | 4.488 | 27,693 | +0.00(+0.00%) |
Jul 03, 2012 | 4.496 | 4.608 | 4.484 | 4.488 | 61,206 | +0.00(+0.00%) |
Jul 02, 2012 | 4.477 | 4.499 | 4.439 | 4.488 | 107,984 | +0.02(+0.42%) |
Jun 29, 2012 | 4.469 | 4.499 | 4.432 | 4.469 | 44,706 | +0.01(+0.19%) |
Jun 28, 2012 | 4.451 | 4.469 | 4.444 | 4.461 | 7,215 | -0.00(-0.11%) |
Jun 27, 2012 | 4.473 | 4.473 | 4.432 | 4.466 | 27,235 | -0.00(-0.08%) |
Jun 26, 2012 | 4.466 | 4.469 | 4.432 | 4.469 | 54,856 | +0.00(+0.08%) |
Jun 25, 2012 | 4.458 | 4.466 | 4.417 | 4.466 | 22,746 | -0.00(-0.08%) |
Jun 22, 2012 | 4.463 | 4.469 | 4.432 | 4.469 | 18,746 | +0.00(+0.08%) |
Jun 21, 2012 | 4.469 | 4.469 | 4.402 | 4.466 | 144,195 | +0.00(+0.10%) |
Jun 20, 2012 | 4.477 | 4.477 | 4.432 | 4.461 | 67,801 | -0.01(-0.18%) |
Jun 19, 2012 | 4.469 | 4.469 | 4.376 | 4.469 | 100,183 | +0.01(+0.15%) |
Jun 18, 2012 | 4.469 | 4.469 | 4.432 | 4.463 | 12,828 | +0.03(+0.65%) |
Jun 15, 2012 | 4.421 | 4.488 | 4.327 | 4.434 | 37,709 | +0.02(+0.47%) |
Jun 14, 2012 | 4.462 | 4.469 | 4.413 | 4.413 | 20,741 | -0.05(-1.18%) |
Jun 13, 2012 | 4.454 | 4.469 | 4.413 | 4.466 | 18,166 | +0.00(+0.00%) |
Jun 12, 2012 | 4.439 | 4.469 | 4.398 | 4.466 | 31,021 | +0.05(+1.06%) |
Jun 11, 2012 | 4.436 | 4.439 | 4.413 | 4.419 | 12,375 | +0.03(+0.64%) |
Jun 08, 2012 | 4.421 | 4.451 | 4.391 | 4.391 | 8,554 | -0.02(-0.43%) |
Jun 07, 2012 | 4.477 | 4.484 | 4.409 | 4.409 | 11,448 | -0.06(-1.27%) |
Jun 06, 2012 | 4.428 | 4.469 | 4.376 | 4.466 | 28,563 | +0.05(+1.11%) |
Jun 05, 2012 | 4.387 | 4.417 | 4.361 | 4.417 | 56,246 | +0.09(+1.99%) |
Jun 04, 2012 | 4.364 | 4.394 | 4.289 | 4.330 | 42,174 | -0.03(-0.60%) |
Jun 01, 2012 | 4.391 | 4.394 | 4.349 | 4.357 | 42,496 | -0.03(-0.69%) |
May 31, 2012 | 4.353 | 4.394 | 4.349 | 4.387 | 13,954 | +0.00(+0.09%) |
May 30, 2012 | 4.376 | 4.394 | 4.336 | 4.383 | 24,798 | -0.00(-0.02%) |
May 29, 2012 | 4.391 | 4.409 | 4.342 | 4.384 | 72,415 | +0.00(+0.02%) |
May 25, 2012 | 4.361 | 4.387 | 4.353 | 4.383 | 5,516 | +0.06(+1.39%) |
May 24, 2012 | 4.323 | 4.353 | 4.319 | 4.323 | 18,209 | -0.03(-0.78%) |
May 23, 2012 | 4.345 | 4.361 | 4.300 | 4.357 | 31,721 | +0.03(+0.78%) |
May 22, 2012 | 4.304 | 4.425 | 4.291 | 4.323 | 33,556 | +0.02(+0.44%) |
May 21, 2012 | 4.428 | 4.492 | 4.289 | 4.304 | 54,755 | -0.09(-2.06%) |
May 18, 2012 | 4.484 | 4.484 | 4.364 | 4.395 | 232,631 | -0.04(-0.84%) |
May 17, 2012 | 4.439 | 4.473 | 4.417 | 4.432 | 50,734 | -0.03(-0.72%) |
May 16, 2012 | 4.473 | 4.473 | 4.398 | 4.464 | 95,702 | -0.01(-0.12%) |
May 15, 2012 | 4.481 | 4.503 | 4.432 | 4.469 | 46,016 | -0.00(-0.08%) |
May 14, 2012 | 4.447 | 4.473 | 4.421 | 4.473 | 10,927 | -0.01(-0.17%) |
May 11, 2012 | 4.458 | 4.499 | 4.413 | 4.481 | 84,341 | +0.05(+1.19%) |
May 10, 2012 | 4.499 | 4.499 | 4.413 | 4.428 | 34,857 | -0.04(-0.92%) |
May 09, 2012 | 4.439 | 4.488 | 4.376 | 4.469 | 25,275 | +0.00(+0.00%) |
May 08, 2012 | 4.398 | 4.469 | 4.398 | 4.469 | 31,338 | +0.04(+0.85%) |
May 07, 2012 | 4.354 | 4.432 | 4.334 | 4.432 | 91,527 | +0.02(+0.51%) |
May 04, 2012 | 4.391 | 4.413 | 4.345 | 4.409 | 34,772 | +0.01(+0.26%) |
May 03, 2012 | 4.417 | 4.443 | 4.319 | 4.398 | 32,991 | -0.04(-0.93%) |
May 02, 2012 | 4.387 | 4.443 | 4.387 | 4.439 | 16,513 | +0.01(+0.25%) |