Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.813 | 4.870 | 4.711 | 4.794 | 179,899 | +0.01(+0.14%) |
Jul 30, 2012 | 4.774 | 4.846 | 4.705 | 4.787 | 132,204 | +0.00(+0.00%) |
Jul 27, 2012 | 4.787 | 4.790 | 4.767 | 4.787 | 56,742 | +0.01(+0.28%) |
Jul 26, 2012 | 4.787 | 4.787 | 4.668 | 4.774 | 47,894 | +0.04(+0.77%) |
Jul 25, 2012 | 4.738 | 4.787 | 4.641 | 4.738 | 174,032 | +0.03(+0.70%) |
Jul 24, 2012 | 4.695 | 4.764 | 4.695 | 4.705 | 55,530 | -0.01(-0.21%) |
Jul 23, 2012 | 4.695 | 4.817 | 4.695 | 4.714 | 66,126 | +0.01(+0.28%) |
Jul 20, 2012 | 4.695 | 4.764 | 4.695 | 4.701 | 82,068 | +0.00(+0.07%) |
Jul 19, 2012 | 4.764 | 4.764 | 4.698 | 4.698 | 60,453 | -0.08(-1.66%) |
Jul 18, 2012 | 4.757 | 4.804 | 4.721 | 4.777 | 88,350 | +0.01(+0.14%) |
Jul 17, 2012 | 4.734 | 4.800 | 4.728 | 4.771 | 48,370 | +0.05(+1.12%) |
Jul 16, 2012 | 4.790 | 4.833 | 4.718 | 4.718 | 41,506 | -0.07(-1.38%) |
Jul 13, 2012 | 4.817 | 4.817 | 4.757 | 4.784 | 45,644 | -0.02(-0.34%) |
Jul 12, 2012 | 4.744 | 4.846 | 4.744 | 4.800 | 53,964 | +0.03(+0.55%) |
Jul 11, 2012 | 4.780 | 4.870 | 4.731 | 4.774 | 99,266 | +0.01(+0.21%) |
Jul 10, 2012 | 4.804 | 4.804 | 4.741 | 4.764 | 28,896 | -0.01(-0.14%) |
Jul 09, 2012 | 4.741 | 4.843 | 4.741 | 4.771 | 92,784 | -0.00(-0.07%) |
Jul 06, 2012 | 4.754 | 4.784 | 4.724 | 4.774 | 28,257 | -0.01(-0.21%) |
Jul 05, 2012 | 4.833 | 4.870 | 4.747 | 4.784 | 84,018 | -0.10(-1.96%) |
Jul 03, 2012 | 4.843 | 4.879 | 4.741 | 4.879 | 36,920 | +0.01(+0.20%) |
Jul 02, 2012 | 4.751 | 4.870 | 4.751 | 4.870 | 201,493 | +0.10(+2.01%) |
Jun 29, 2012 | 4.820 | 4.820 | 4.731 | 4.774 | 88,662 | -0.01(-0.21%) |
Jun 28, 2012 | 4.721 | 4.820 | 4.721 | 4.784 | 209,541 | +0.03(+0.69%) |
Jun 27, 2012 | 4.754 | 4.784 | 4.632 | 4.751 | 84,458 | +0.03(+0.63%) |
Jun 26, 2012 | 4.688 | 4.820 | 4.668 | 4.721 | 118,143 | +0.06(+1.27%) |
Jun 25, 2012 | 4.741 | 4.787 | 4.599 | 4.662 | 184,912 | -0.08(-1.67%) |
Jun 22, 2012 | 4.691 | 4.771 | 4.589 | 4.741 | 2,273,599 | +0.03(+0.70%) |
Jun 21, 2012 | 4.757 | 4.757 | 4.629 | 4.708 | 96,162 | -0.02(-0.35%) |
Jun 20, 2012 | 4.605 | 4.770 | 4.582 | 4.724 | 125,255 | +0.00(+0.00%) |
Jun 19, 2012 | 4.784 | 4.787 | 4.675 | 4.724 | 172,081 | -0.02(-0.42%) |
Jun 18, 2012 | 4.738 | 4.853 | 4.629 | 4.744 | 121,739 | +0.03(+0.56%) |
Jun 15, 2012 | 4.688 | 4.738 | 4.629 | 4.718 | 72,060 | +0.01(+0.14%) |
Jun 14, 2012 | 4.738 | 4.754 | 4.622 | 4.711 | 102,208 | +0.03(+0.63%) |
Jun 13, 2012 | 4.566 | 4.685 | 4.477 | 4.681 | 53,356 | -0.01(-0.21%) |
Jun 12, 2012 | 4.813 | 4.814 | 4.642 | 4.691 | 113,551 | -0.05(-1.11%) |
Jun 11, 2012 | 4.761 | 4.853 | 4.744 | 4.744 | 90,204 | -0.04(-0.90%) |
Jun 08, 2012 | 4.734 | 4.787 | 4.734 | 4.787 | 86,254 | +0.05(+1.12%) |
Jun 07, 2012 | 4.738 | 4.738 | 4.688 | 4.734 | 27,906 | +0.00(+0.07%) |
Jun 06, 2012 | 4.688 | 4.767 | 4.685 | 4.731 | 45,268 | +0.04(+0.92%) |
Jun 05, 2012 | 4.648 | 4.741 | 4.590 | 4.688 | 37,992 | +0.11(+2.38%) |
Jun 04, 2012 | 4.572 | 4.688 | 4.556 | 4.579 | 32,465 | +0.02(+0.51%) |
Jun 01, 2012 | 4.757 | 4.774 | 4.556 | 4.556 | 81,456 | -0.23(-4.83%) |
May 31, 2012 | 4.741 | 4.787 | 4.691 | 4.787 | 144,996 | +0.07(+1.40%) |
May 30, 2012 | 4.695 | 4.721 | 4.596 | 4.721 | 64,478 | +0.00(+0.00%) |
May 29, 2012 | 4.655 | 4.734 | 4.553 | 4.721 | 74,241 | +0.05(+1.13%) |
May 25, 2012 | 4.635 | 4.678 | 4.572 | 4.668 | 30,895 | +0.06(+1.22%) |
May 24, 2012 | 4.701 | 4.701 | 4.556 | 4.612 | 56,894 | -0.07(-1.55%) |
May 23, 2012 | 4.699 | 4.751 | 4.543 | 4.685 | 36,802 | -0.09(-1.80%) |
May 22, 2012 | 4.612 | 4.771 | 4.395 | 4.771 | 205,603 | +0.21(+4.71%) |
May 21, 2012 | 4.596 | 4.655 | 4.315 | 4.556 | 144,169 | -0.07(-1.43%) |
May 18, 2012 | 4.754 | 4.853 | 4.579 | 4.622 | 97,946 | -0.10(-2.10%) |
May 17, 2012 | 4.780 | 4.853 | 4.721 | 4.721 | 63,603 | -0.07(-1.38%) |
May 16, 2012 | 4.813 | 4.820 | 4.718 | 4.787 | 104,516 | +0.04(+0.87%) |
May 15, 2012 | 4.870 | 4.870 | 4.688 | 4.746 | 91,337 | -0.06(-1.27%) |
May 14, 2012 | 4.827 | 4.850 | 4.774 | 4.807 | 88,738 | -0.01(-0.14%) |
May 11, 2012 | 4.734 | 4.817 | 4.711 | 4.813 | 90,494 | +0.04(+0.90%) |
May 10, 2012 | 4.804 | 4.813 | 4.708 | 4.771 | 79,066 | -0.00(-0.07%) |
May 09, 2012 | 4.754 | 4.777 | 4.714 | 4.774 | 74,344 | +0.00(+0.00%) |
May 08, 2012 | 4.790 | 4.790 | 4.688 | 4.774 | 102,335 | -0.03(-0.62%) |
May 07, 2012 | 4.837 | 4.837 | 4.705 | 4.804 | 65,605 | -0.07(-1.36%) |
May 04, 2012 | 4.870 | 4.873 | 4.754 | 4.870 | 233,964 | +0.00(+0.00%) |
May 03, 2012 | 4.870 | 4.870 | 4.787 | 4.870 | 163,782 | +0.01(+0.27%) |
May 02, 2012 | 4.738 | 4.856 | 4.718 | 4.856 | 215,454 | +0.13(+2.72%) |