Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.504 | 4.638 | 4.500 | 4.597 | 115,219 | +0.03(+0.57%) |
Jul 30, 2012 | 4.582 | 4.586 | 4.511 | 4.571 | 16,576 | -0.01(-0.12%) |
Jul 27, 2012 | 4.493 | 4.580 | 4.493 | 4.576 | 18,011 | +0.03(+0.69%) |
Jul 26, 2012 | 4.548 | 4.548 | 4.478 | 4.545 | 63,198 | -0.01(-0.33%) |
Jul 25, 2012 | 4.504 | 4.578 | 4.500 | 4.560 | 37,333 | +0.03(+0.74%) |
Jul 24, 2012 | 4.478 | 4.586 | 4.442 | 4.526 | 84,618 | +0.02(+0.36%) |
Jul 23, 2012 | 4.519 | 4.530 | 4.500 | 4.510 | 29,407 | +0.03(+0.64%) |
Jul 20, 2012 | 4.530 | 4.582 | 4.481 | 4.481 | 49,052 | -0.06(-1.31%) |
Jul 19, 2012 | 4.579 | 4.579 | 4.485 | 4.541 | 30,137 | +0.02(+0.54%) |
Jul 18, 2012 | 4.496 | 4.586 | 4.492 | 4.517 | 34,509 | +0.01(+0.21%) |
Jul 17, 2012 | 4.511 | 4.586 | 4.478 | 4.507 | 38,358 | -0.00(-0.08%) |
Jul 16, 2012 | 4.511 | 4.548 | 4.474 | 4.511 | 31,344 | +0.04(+0.83%) |
Jul 13, 2012 | 4.548 | 4.571 | 4.455 | 4.474 | 39,412 | -0.01(-0.25%) |
Jul 12, 2012 | 4.489 | 4.545 | 4.455 | 4.485 | 26,567 | -0.03(-0.58%) |
Jul 11, 2012 | 4.511 | 4.511 | 4.474 | 4.511 | 68,667 | +0.03(+0.75%) |
Jul 10, 2012 | 4.444 | 4.493 | 4.437 | 4.478 | 61,993 | +0.03(+0.59%) |
Jul 09, 2012 | 4.399 | 4.511 | 4.399 | 4.452 | 59,075 | +0.03(+0.76%) |
Jul 06, 2012 | 4.437 | 4.480 | 4.407 | 4.418 | 12,432 | -0.04(-0.84%) |
Jul 05, 2012 | 4.481 | 4.548 | 4.452 | 4.455 | 27,897 | +0.00(+0.00%) |
Jul 03, 2012 | 4.463 | 4.575 | 4.452 | 4.455 | 61,658 | +0.00(+0.00%) |
Jul 02, 2012 | 4.444 | 4.466 | 4.407 | 4.455 | 108,782 | +0.02(+0.42%) |
Jun 29, 2012 | 4.437 | 4.466 | 4.399 | 4.437 | 45,036 | +0.01(+0.19%) |
Jun 28, 2012 | 4.418 | 4.437 | 4.411 | 4.428 | 7,268 | -0.00(-0.11%) |
Jun 27, 2012 | 4.440 | 4.440 | 4.399 | 4.433 | 27,436 | -0.00(-0.08%) |
Jun 26, 2012 | 4.433 | 4.437 | 4.399 | 4.437 | 55,261 | +0.00(+0.08%) |
Jun 25, 2012 | 4.425 | 4.433 | 4.384 | 4.433 | 22,914 | -0.00(-0.08%) |
Jun 22, 2012 | 4.430 | 4.437 | 4.399 | 4.437 | 18,885 | +0.00(+0.08%) |
Jun 21, 2012 | 4.437 | 4.437 | 4.370 | 4.433 | 145,260 | +0.00(+0.10%) |
Jun 20, 2012 | 4.444 | 4.444 | 4.399 | 4.428 | 68,302 | -0.01(-0.18%) |
Jun 19, 2012 | 4.437 | 4.437 | 4.343 | 4.437 | 100,923 | +0.01(+0.15%) |
Jun 18, 2012 | 4.437 | 4.437 | 4.399 | 4.430 | 12,922 | +0.03(+0.65%) |
Jun 15, 2012 | 4.388 | 4.455 | 4.295 | 4.401 | 37,988 | +0.02(+0.47%) |
Jun 14, 2012 | 4.429 | 4.436 | 4.381 | 4.381 | 20,894 | -0.05(-1.18%) |
Jun 13, 2012 | 4.422 | 4.437 | 4.381 | 4.433 | 18,300 | +0.00(+0.00%) |
Jun 12, 2012 | 4.407 | 4.437 | 4.366 | 4.433 | 31,250 | +0.05(+1.06%) |
Jun 11, 2012 | 4.403 | 4.407 | 4.381 | 4.386 | 12,466 | +0.03(+0.64%) |
Jun 08, 2012 | 4.388 | 4.418 | 4.358 | 4.358 | 8,617 | -0.02(-0.43%) |
Jun 07, 2012 | 4.444 | 4.452 | 4.377 | 4.377 | 11,533 | -0.06(-1.27%) |
Jun 06, 2012 | 4.396 | 4.437 | 4.343 | 4.433 | 28,774 | +0.05(+1.11%) |
Jun 05, 2012 | 4.355 | 4.384 | 4.329 | 4.384 | 56,661 | +0.09(+1.99%) |
Jun 04, 2012 | 4.332 | 4.362 | 4.258 | 4.299 | 42,486 | -0.03(-0.60%) |
Jun 01, 2012 | 4.358 | 4.362 | 4.317 | 4.325 | 42,810 | -0.03(-0.68%) |
May 31, 2012 | 4.321 | 4.362 | 4.317 | 4.355 | 14,057 | +0.00(+0.09%) |
May 30, 2012 | 4.343 | 4.362 | 4.304 | 4.351 | 24,982 | -0.00(-0.02%) |
May 29, 2012 | 4.358 | 4.377 | 4.310 | 4.352 | 72,950 | +0.00(+0.02%) |
May 25, 2012 | 4.329 | 4.355 | 4.321 | 4.351 | 5,557 | +0.06(+1.39%) |
May 24, 2012 | 4.291 | 4.321 | 4.288 | 4.291 | 18,343 | -0.03(-0.78%) |
May 23, 2012 | 4.314 | 4.329 | 4.269 | 4.325 | 31,955 | +0.03(+0.78%) |
May 22, 2012 | 4.273 | 4.393 | 4.260 | 4.291 | 33,803 | +0.02(+0.44%) |
May 21, 2012 | 4.396 | 4.459 | 4.258 | 4.273 | 55,159 | -0.09(-2.06%) |
May 18, 2012 | 4.452 | 4.452 | 4.332 | 4.362 | 234,349 | -0.04(-0.84%) |
May 17, 2012 | 4.407 | 4.440 | 4.384 | 4.399 | 51,109 | -0.03(-0.72%) |
May 16, 2012 | 4.440 | 4.440 | 4.366 | 4.431 | 96,409 | -0.01(-0.12%) |
May 15, 2012 | 4.448 | 4.470 | 4.399 | 4.437 | 46,356 | -0.00(-0.08%) |
May 14, 2012 | 4.414 | 4.440 | 4.388 | 4.440 | 11,007 | -0.01(-0.17%) |
May 11, 2012 | 4.425 | 4.466 | 4.381 | 4.448 | 84,964 | +0.05(+1.19%) |
May 10, 2012 | 4.466 | 4.466 | 4.381 | 4.396 | 35,115 | -0.04(-0.92%) |
May 09, 2012 | 4.407 | 4.455 | 4.343 | 4.437 | 25,462 | +0.00(+0.00%) |
May 08, 2012 | 4.366 | 4.437 | 4.366 | 4.437 | 31,569 | +0.04(+0.85%) |
May 07, 2012 | 4.323 | 4.399 | 4.302 | 4.399 | 92,203 | +0.02(+0.51%) |
May 04, 2012 | 4.358 | 4.381 | 4.314 | 4.377 | 35,029 | +0.01(+0.26%) |
May 03, 2012 | 4.384 | 4.411 | 4.288 | 4.366 | 33,235 | -0.04(-0.93%) |
May 02, 2012 | 4.355 | 4.411 | 4.355 | 4.407 | 16,635 | +0.01(+0.25%) |