Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.450 | 4.460 | 4.320 | 4.450 | 11,111 | -0.04(-0.89%) |
Jul 30, 2012 | 4.490 | 4.540 | 4.300 | 4.490 | 22,127 | +0.01(+0.22%) |
Jul 27, 2012 | 4.360 | 4.550 | 4.310 | 4.480 | 33,185 | +0.08(+1.82%) |
Jul 26, 2012 | 4.400 | 4.450 | 4.300 | 4.400 | 8,643 | +0.02(+0.46%) |
Jul 25, 2012 | 4.360 | 4.460 | 4.300 | 4.380 | 38,432 | -0.01(-0.23%) |
Jul 24, 2012 | 4.390 | 4.420 | 4.340 | 4.390 | 36,726 | -0.07(-1.57%) |
Jul 23, 2012 | 4.440 | 4.600 | 4.380 | 4.460 | 43,411 | -0.04(-0.89%) |
Jul 20, 2012 | 4.590 | 4.690 | 4.500 | 4.500 | 50,924 | -0.12(-2.60%) |
Jul 19, 2012 | 4.610 | 4.700 | 4.550 | 4.620 | 21,398 | +0.00(+0.00%) |
Jul 18, 2012 | 4.560 | 4.650 | 4.500 | 4.620 | 19,685 | +0.01(+0.22%) |
Jul 17, 2012 | 4.690 | 4.690 | 4.560 | 4.610 | 16,342 | -0.05(-1.07%) |
Jul 16, 2012 | 4.550 | 4.700 | 4.550 | 4.660 | 6,964 | +0.07(+1.53%) |
Jul 13, 2012 | 4.690 | 4.740 | 4.580 | 4.590 | 32,950 | -0.11(-2.34%) |
Jul 12, 2012 | 4.680 | 4.750 | 4.650 | 4.700 | 14,526 | +0.00(+0.00%) |
Jul 11, 2012 | 4.680 | 4.750 | 4.600 | 4.700 | 13,183 | +0.01(+0.21%) |
Jul 10, 2012 | 4.740 | 4.770 | 4.630 | 4.690 | 8,749 | -0.07(-1.47%) |
Jul 09, 2012 | 4.690 | 4.780 | 4.630 | 4.760 | 27,030 | +0.05(+1.06%) |
Jul 06, 2012 | 4.630 | 4.770 | 4.580 | 4.710 | 51,918 | +0.08(+1.73%) |
Jul 05, 2012 | 4.700 | 4.720 | 4.610 | 4.630 | 24,374 | -0.11(-2.32%) |
Jul 03, 2012 | 4.670 | 4.780 | 4.630 | 4.740 | 34,476 | +0.10(+2.16%) |
Jul 02, 2012 | 4.570 | 4.780 | 4.520 | 4.640 | 44,649 | +0.06(+1.31%) |
Jun 29, 2012 | 4.630 | 4.780 | 4.580 | 4.580 | 52,620 | -0.02(-0.43%) |
Jun 28, 2012 | 4.540 | 4.730 | 4.500 | 4.600 | 49,127 | +0.03(+0.66%) |
Jun 27, 2012 | 4.790 | 4.790 | 4.510 | 4.570 | 75,038 | -0.22(-4.59%) |
Jun 26, 2012 | 4.790 | 4.830 | 4.770 | 4.790 | 4,090 | -0.02(-0.42%) |
Jun 25, 2012 | 4.740 | 4.930 | 4.720 | 4.810 | 23,571 | +0.02(+0.42%) |
Jun 22, 2012 | 4.750 | 4.850 | 4.700 | 4.790 | 10,610 | +0.05(+1.05%) |
Jun 21, 2012 | 4.900 | 4.900 | 4.720 | 4.740 | 42,293 | -0.16(-3.27%) |
Jun 20, 2012 | 4.950 | 5.000 | 4.880 | 4.900 | 46,296 | -0.09(-1.80%) |
Jun 19, 2012 | 4.960 | 5.000 | 4.920 | 4.990 | 20,782 | +0.08(+1.60%) |
Jun 18, 2012 | 4.970 | 5.020 | 4.850 | 4.911 | 23,164 | -0.12(-2.36%) |
Jun 15, 2012 | 4.840 | 5.030 | 4.840 | 5.030 | 201,636 | +0.22(+4.57%) |
Jun 14, 2012 | 4.780 | 4.840 | 4.750 | 4.810 | 36,557 | +0.05(+1.05%) |
Jun 13, 2012 | 4.780 | 4.820 | 4.750 | 4.760 | 21,110 | -0.01(-0.21%) |
Jun 12, 2012 | 4.740 | 4.880 | 4.720 | 4.770 | 28,157 | +0.02(+0.42%) |
Jun 11, 2012 | 4.830 | 4.830 | 4.740 | 4.750 | 33,259 | -0.09(-1.86%) |
Jun 08, 2012 | 4.840 | 4.900 | 4.760 | 4.840 | 30,187 | +0.00(+0.00%) |
Jun 07, 2012 | 4.860 | 4.950 | 4.800 | 4.840 | 36,623 | -0.00(-0.10%) |
Jun 06, 2012 | 4.760 | 4.890 | 4.710 | 4.845 | 24,351 | +0.09(+2.00%) |
Jun 05, 2012 | 4.670 | 4.840 | 4.670 | 4.750 | 39,508 | +0.05(+1.06%) |
Jun 04, 2012 | 4.780 | 4.800 | 4.650 | 4.700 | 88,590 | -0.12(-2.49%) |
Jun 01, 2012 | 4.810 | 4.870 | 4.800 | 4.820 | 51,764 | -0.01(-0.21%) |
May 31, 2012 | 4.960 | 4.960 | 4.800 | 4.830 | 68,309 | -0.14(-2.82%) |
May 30, 2012 | 4.970 | 4.990 | 4.812 | 4.970 | 76,423 | -0.02(-0.40%) |
May 29, 2012 | 4.930 | 5.000 | 4.920 | 4.990 | 73,303 | +0.06(+1.22%) |
May 25, 2012 | 4.940 | 4.940 | 4.815 | 4.930 | 29,165 | -0.05(-1.00%) |
May 24, 2012 | 4.860 | 4.980 | 4.860 | 4.980 | 45,790 | +0.17(+3.53%) |
May 23, 2012 | 4.930 | 4.980 | 4.800 | 4.810 | 92,294 | -0.13(-2.63%) |
May 22, 2012 | 4.970 | 5.000 | 4.860 | 4.940 | 80,874 | -0.03(-0.60%) |
May 21, 2012 | 4.960 | 5.040 | 4.925 | 4.970 | 65,637 | +0.04(+0.81%) |
May 18, 2012 | 4.890 | 4.980 | 4.810 | 4.930 | 79,918 | +0.08(+1.65%) |
May 17, 2012 | 4.830 | 4.930 | 4.810 | 4.850 | 52,343 | -0.01(-0.21%) |
May 16, 2012 | 4.910 | 4.950 | 4.810 | 4.860 | 66,282 | -0.04(-0.82%) |
May 15, 2012 | 4.940 | 5.020 | 4.870 | 4.900 | 83,009 | -0.05(-1.01%) |
May 14, 2012 | 4.960 | 5.030 | 4.920 | 4.950 | 30,537 | -0.02(-0.40%) |
May 11, 2012 | 5.050 | 5.100 | 4.960 | 4.970 | 126,765 | -0.03(-0.60%) |
May 10, 2012 | 5.110 | 5.180 | 4.970 | 5.000 | 78,199 | +0.00(+0.00%) |
May 09, 2012 | 5.050 | 5.070 | 4.980 | 5.000 | 255,353 | -0.05(-0.99%) |
May 08, 2012 | 5.060 | 5.160 | 5.050 | 5.050 | 77,903 | -0.05(-0.98%) |
May 07, 2012 | 5.020 | 5.180 | 5.020 | 5.100 | 42,554 | +0.04(+0.79%) |
May 04, 2012 | 5.060 | 5.200 | 5.040 | 5.060 | 39,096 | -0.02(-0.30%) |
May 03, 2012 | 5.210 | 5.230 | 5.050 | 5.075 | 39,120 | -0.16(-2.96%) |
May 02, 2012 | 5.090 | 5.230 | 5.090 | 5.230 | 53,198 | +0.14(+2.75%) |