Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.810 | 4.990 | 4.800 | 4.990 | 5,310 | +0.00(+0.00%) |
Jul 30, 2012 | 4.750 | 5.000 | 4.750 | 4.990 | 3,960 | -0.02(-0.40%) |
Jul 27, 2012 | 5.080 | 5.120 | 4.840 | 5.010 | 2,250 | +0.00(+0.00%) |
Jul 26, 2012 | 5.110 | 5.230 | 5.000 | 5.010 | 8,196 | +0.00(+0.00%) |
Jul 25, 2012 | 4.920 | 5.120 | 4.641 | 5.010 | 37,710 | +0.09(+1.83%) |
Jul 24, 2012 | 4.840 | 4.960 | 4.770 | 4.920 | 18,578 | +0.18(+3.80%) |
Jul 23, 2012 | 4.740 | 4.840 | 4.560 | 4.740 | 8,200 | -0.08(-1.66%) |
Jul 20, 2012 | 4.870 | 4.870 | 4.810 | 4.820 | 1,794 | -0.06(-1.23%) |
Jul 19, 2012 | 4.880 | 4.880 | 4.690 | 4.880 | 9,312 | +0.07(+1.46%) |
Jul 18, 2012 | 4.680 | 4.980 | 4.680 | 4.810 | 14,928 | +0.16(+3.44%) |
Jul 17, 2012 | 4.850 | 4.850 | 4.650 | 4.650 | 1,875 | -0.34(-6.81%) |
Jul 16, 2012 | 4.900 | 5.120 | 4.870 | 4.990 | 6,173 | +0.12(+2.36%) |
Jul 13, 2012 | 5.030 | 5.230 | 4.740 | 4.875 | 4,735 | -0.12(-2.50%) |
Jul 12, 2012 | 5.130 | 5.130 | 4.770 | 5.000 | 40,151 | -0.26(-4.94%) |
Jul 11, 2012 | 5.580 | 5.580 | 5.090 | 5.260 | 22,249 | -0.39(-6.90%) |
Jul 10, 2012 | 5.740 | 5.770 | 5.541 | 5.650 | 18,496 | +0.08(+1.44%) |
Jul 09, 2012 | 5.370 | 5.650 | 5.210 | 5.570 | 47,573 | +0.29(+5.49%) |
Jul 06, 2012 | 4.950 | 5.340 | 4.950 | 5.280 | 27,474 | +0.33(+6.67%) |
Jul 05, 2012 | 4.840 | 5.000 | 4.840 | 4.950 | 8,396 | +0.09(+1.85%) |
Jul 03, 2012 | 4.885 | 4.885 | 4.840 | 4.860 | 2,300 | +0.04(+0.83%) |
Jul 02, 2012 | 4.910 | 4.910 | 4.800 | 4.820 | 3,993 | +0.01(+0.21%) |
Jun 29, 2012 | 4.730 | 4.880 | 4.700 | 4.810 | 19,789 | +0.09(+1.91%) |
Jun 28, 2012 | 4.640 | 4.720 | 4.600 | 4.720 | 3,686 | +0.08(+1.72%) |
Jun 27, 2012 | 4.610 | 4.720 | 4.511 | 4.640 | 5,842 | +0.04(+0.87%) |
Jun 26, 2012 | 4.470 | 4.610 | 4.400 | 4.600 | 15,800 | +0.11(+2.45%) |
Jun 25, 2012 | 4.450 | 4.500 | 4.350 | 4.490 | 26,743 | +0.03(+0.67%) |
Jun 22, 2012 | 4.500 | 4.520 | 4.460 | 4.460 | 8,579 | -0.03(-0.67%) |
Jun 21, 2012 | 4.400 | 4.529 | 4.400 | 4.490 | 6,273 | -0.04(-0.77%) |
Jun 20, 2012 | 4.470 | 4.530 | 4.380 | 4.525 | 11,496 | +0.08(+1.69%) |
Jun 19, 2012 | 4.400 | 4.455 | 4.350 | 4.450 | 12,628 | +0.05(+1.14%) |
Jun 18, 2012 | 4.400 | 4.480 | 4.390 | 4.400 | 9,614 | -0.03(-0.68%) |
Jun 15, 2012 | 4.380 | 4.430 | 4.350 | 4.430 | 5,708 | +0.05(+1.14%) |
Jun 14, 2012 | 4.380 | 4.480 | 4.351 | 4.380 | 15,047 | +0.08(+1.86%) |
Jun 13, 2012 | 4.360 | 4.400 | 4.230 | 4.300 | 9,194 | -0.10(-2.27%) |
Jun 12, 2012 | 4.440 | 4.440 | 4.350 | 4.400 | 4,325 | -0.03(-0.68%) |
Jun 11, 2012 | 4.430 | 4.440 | 4.202 | 4.430 | 23,548 | +0.02(+0.45%) |
Jun 08, 2012 | 4.440 | 4.440 | 4.270 | 4.410 | 19,970 | -0.04(-0.90%) |
Jun 07, 2012 | 4.300 | 4.490 | 4.300 | 4.450 | 35,987 | +0.18(+4.22%) |
Jun 06, 2012 | 4.170 | 4.350 | 4.130 | 4.270 | 32,050 | +0.16(+3.89%) |
Jun 05, 2012 | 4.080 | 4.210 | 4.030 | 4.110 | 28,755 | +0.05(+1.23%) |
Jun 04, 2012 | 4.070 | 4.131 | 4.020 | 4.060 | 12,810 | -0.01(-0.25%) |
Jun 01, 2012 | 4.090 | 4.190 | 4.050 | 4.070 | 41,147 | -0.03(-0.73%) |
May 31, 2012 | 4.290 | 4.290 | 4.080 | 4.100 | 22,815 | -0.19(-4.43%) |
May 30, 2012 | 4.280 | 4.350 | 4.180 | 4.290 | 62,498 | -0.03(-0.69%) |
May 29, 2012 | 4.290 | 4.400 | 4.220 | 4.320 | 31,411 | +0.02(+0.47%) |
May 25, 2012 | 4.200 | 4.420 | 4.110 | 4.300 | 37,572 | +0.11(+2.63%) |
May 24, 2012 | 4.050 | 4.190 | 4.020 | 4.190 | 65,080 | +0.17(+4.23%) |
May 23, 2012 | 4.160 | 4.160 | 3.900 | 4.020 | 26,275 | -0.03(-0.74%) |
May 22, 2012 | 4.240 | 4.320 | 4.000 | 4.050 | 59,153 | -0.18(-4.26%) |
May 21, 2012 | 4.000 | 4.679 | 4.000 | 4.230 | 30,973 | +0.24(+6.02%) |
May 18, 2012 | 3.920 | 4.040 | 3.900 | 3.990 | 37,164 | +0.04(+1.01%) |
May 17, 2012 | 4.110 | 4.150 | 3.910 | 3.950 | 38,614 | -0.16(-3.89%) |
May 16, 2012 | 4.320 | 4.380 | 4.110 | 4.110 | 45,115 | -0.20(-4.64%) |
May 15, 2012 | 4.340 | 4.440 | 4.250 | 4.310 | 14,297 | -0.02(-0.46%) |
May 14, 2012 | 4.300 | 4.390 | 4.300 | 4.330 | 12,396 | -0.03(-0.69%) |
May 11, 2012 | 4.360 | 4.530 | 4.330 | 4.360 | 28,058 | -0.02(-0.46%) |
May 10, 2012 | 4.540 | 4.560 | 4.380 | 4.380 | 17,200 | -0.13(-2.88%) |
May 09, 2012 | 4.470 | 4.540 | 4.430 | 4.510 | 14,193 | +0.01(+0.22%) |
May 08, 2012 | 4.460 | 4.589 | 4.430 | 4.500 | 26,736 | +0.03(+0.67%) |
May 07, 2012 | 4.550 | 4.600 | 4.460 | 4.470 | 32,820 | -0.11(-2.35%) |
May 04, 2012 | 4.500 | 4.651 | 4.400 | 4.577 | 36,142 | +0.03(+0.60%) |
May 03, 2012 | 4.390 | 4.617 | 4.390 | 4.550 | 92,790 | +0.16(+3.64%) |
May 02, 2012 | 4.390 | 4.470 | 4.270 | 4.390 | 65,870 | -0.01(-0.23%) |