Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.596 | 4.659 | 4.596 | 4.638 | 1,002,858 | +0.04(+0.90%) |
Jul 30, 2012 | 4.742 | 4.754 | 4.526 | 4.596 | 2,435,607 | -0.16(-3.32%) |
Jul 27, 2012 | 4.804 | 4.808 | 4.754 | 4.754 | 562,207 | -0.01(-0.30%) |
Jul 26, 2012 | 4.752 | 4.789 | 4.752 | 4.769 | 678,348 | +0.00(+0.09%) |
Jul 25, 2012 | 4.781 | 4.785 | 4.731 | 4.765 | 875,228 | +0.00(+0.09%) |
Jul 24, 2012 | 4.785 | 4.789 | 4.748 | 4.760 | 756,290 | -0.03(-0.60%) |
Jul 23, 2012 | 4.727 | 4.789 | 4.727 | 4.789 | 811,787 | +0.03(+0.69%) |
Jul 20, 2012 | 4.781 | 4.781 | 4.727 | 4.756 | 780,472 | +0.02(+0.35%) |
Jul 19, 2012 | 4.781 | 4.781 | 4.740 | 4.740 | 658,058 | -0.02(-0.35%) |
Jul 18, 2012 | 4.740 | 4.781 | 4.727 | 4.756 | 886,595 | +0.01(+0.17%) |
Jul 17, 2012 | 4.731 | 4.748 | 4.719 | 4.748 | 692,793 | +0.02(+0.52%) |
Jul 16, 2012 | 4.756 | 4.756 | 4.686 | 4.723 | 1,045,936 | +0.02(+0.35%) |
Jul 13, 2012 | 4.686 | 4.707 | 4.682 | 4.707 | 406,964 | +0.01(+0.26%) |
Jul 12, 2012 | 4.682 | 4.707 | 4.682 | 4.694 | 782,989 | +0.02(+0.53%) |
Jul 11, 2012 | 4.686 | 4.707 | 4.649 | 4.670 | 631,025 | -0.02(-0.53%) |
Jul 10, 2012 | 4.678 | 4.703 | 4.674 | 4.694 | 891,047 | +0.02(+0.44%) |
Jul 09, 2012 | 4.641 | 4.674 | 4.641 | 4.674 | 766,707 | +0.04(+0.80%) |
Jul 06, 2012 | 4.620 | 4.649 | 4.620 | 4.637 | 450,147 | -0.01(-0.18%) |
Jul 05, 2012 | 4.632 | 4.645 | 4.612 | 4.645 | 515,737 | +0.02(+0.36%) |
Jul 03, 2012 | 4.624 | 4.628 | 4.608 | 4.628 | 254,686 | +0.01(+0.27%) |
Jul 02, 2012 | 4.624 | 4.624 | 4.599 | 4.616 | 455,626 | +0.02(+0.54%) |
Jun 29, 2012 | 4.628 | 4.628 | 4.587 | 4.591 | 654,144 | +0.00(+0.09%) |
Jun 28, 2012 | 4.603 | 4.628 | 4.579 | 4.587 | 506,625 | -0.01(-0.18%) |
Jun 27, 2012 | 4.628 | 4.645 | 4.591 | 4.595 | 583,245 | -0.01(-0.31%) |
Jun 26, 2012 | 4.597 | 4.614 | 4.585 | 4.610 | 569,024 | +0.01(+0.12%) |
Jun 25, 2012 | 4.585 | 4.618 | 4.560 | 4.604 | 605,876 | +0.00(+0.05%) |
Jun 22, 2012 | 4.573 | 4.614 | 4.573 | 4.601 | 374,822 | +0.02(+0.36%) |
Jun 21, 2012 | 4.618 | 4.618 | 4.560 | 4.585 | 578,016 | -0.02(-0.53%) |
Jun 20, 2012 | 4.585 | 4.618 | 4.556 | 4.610 | 636,828 | +0.00(+0.00%) |
Jun 19, 2012 | 4.573 | 4.618 | 4.573 | 4.610 | 800,312 | +0.03(+0.63%) |
Jun 18, 2012 | 4.556 | 4.593 | 4.536 | 4.581 | 576,131 | +0.02(+0.34%) |
Jun 15, 2012 | 4.585 | 4.593 | 4.560 | 4.565 | 533,809 | +0.00(+0.02%) |
Jun 14, 2012 | 4.565 | 4.589 | 4.548 | 4.565 | 576,092 | +0.00(+0.09%) |
Jun 13, 2012 | 4.544 | 4.573 | 4.515 | 4.560 | 615,014 | +0.05(+1.00%) |
Jun 12, 2012 | 4.540 | 4.593 | 4.507 | 4.515 | 669,134 | -0.05(-0.99%) |
Jun 11, 2012 | 4.577 | 4.585 | 4.515 | 4.560 | 826,901 | +0.02(+0.54%) |
Jun 08, 2012 | 4.499 | 4.536 | 4.474 | 4.536 | 517,470 | +0.05(+1.10%) |
Jun 07, 2012 | 4.462 | 4.495 | 4.458 | 4.487 | 493,922 | +0.02(+0.37%) |
Jun 06, 2012 | 4.454 | 4.482 | 4.445 | 4.470 | 646,702 | +0.03(+0.65%) |
Jun 05, 2012 | 4.445 | 4.457 | 4.417 | 4.441 | 544,655 | +0.00(+0.00%) |
Jun 04, 2012 | 4.495 | 4.495 | 4.404 | 4.441 | 552,653 | -0.03(-0.64%) |
Jun 01, 2012 | 4.421 | 4.487 | 4.392 | 4.470 | 710,240 | +0.04(+0.93%) |
May 31, 2012 | 4.445 | 4.470 | 4.413 | 4.429 | 397,510 | +0.00(+0.09%) |
May 30, 2012 | 4.458 | 4.471 | 4.409 | 4.425 | 718,798 | -0.07(-1.55%) |
May 29, 2012 | 4.458 | 4.495 | 4.437 | 4.495 | 913,784 | +0.05(+1.06%) |
May 25, 2012 | 4.464 | 4.464 | 4.435 | 4.448 | 631,857 | -0.01(-0.27%) |
May 24, 2012 | 4.464 | 4.468 | 4.439 | 4.460 | 571,536 | -0.00(-0.09%) |
May 23, 2012 | 4.443 | 4.464 | 4.435 | 4.464 | 579,962 | +0.00(+0.09%) |
May 22, 2012 | 4.435 | 4.468 | 4.427 | 4.460 | 772,888 | +0.04(+0.83%) |
May 21, 2012 | 4.419 | 4.443 | 4.415 | 4.423 | 567,058 | -0.00(-0.09%) |
May 18, 2012 | 4.448 | 4.448 | 4.415 | 4.427 | 504,872 | -0.02(-0.46%) |
May 17, 2012 | 4.427 | 4.468 | 4.415 | 4.448 | 638,065 | +0.00(+0.00%) |
May 16, 2012 | 4.448 | 4.456 | 4.415 | 4.448 | 513,629 | +0.00(+0.00%) |
May 15, 2012 | 4.419 | 4.464 | 4.407 | 4.448 | 558,069 | +0.06(+1.40%) |
May 14, 2012 | 4.399 | 4.423 | 4.350 | 4.386 | 622,811 | -0.04(-0.92%) |
May 11, 2012 | 4.439 | 4.468 | 4.415 | 4.427 | 707,035 | -0.03(-0.64%) |
May 10, 2012 | 4.407 | 4.472 | 4.390 | 4.456 | 1,051,280 | +0.10(+2.34%) |
May 09, 2012 | 4.366 | 4.386 | 4.346 | 4.354 | 701,541 | -0.03(-0.74%) |
May 08, 2012 | 4.390 | 4.399 | 4.341 | 4.386 | 625,635 | -0.02(-0.46%) |
May 07, 2012 | 4.370 | 4.423 | 4.329 | 4.407 | 726,556 | +0.05(+1.12%) |
May 04, 2012 | 4.382 | 4.399 | 4.346 | 4.358 | 418,200 | -0.01(-0.28%) |
May 03, 2012 | 4.366 | 4.394 | 4.348 | 4.370 | 464,353 | +0.02(+0.37%) |
May 02, 2012 | 4.337 | 4.394 | 4.325 | 4.354 | 780,034 | -0.01(-0.24%) |