Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.767 | 4.798 | 4.665 | 4.672 | 101,536 | -0.06(-1.32%) |
Jul 30, 2012 | 4.774 | 4.782 | 4.722 | 4.735 | 75,878 | -0.02(-0.49%) |
Jul 27, 2012 | 4.649 | 4.782 | 4.618 | 4.759 | 161,023 | +0.08(+1.67%) |
Jul 26, 2012 | 4.743 | 4.774 | 4.625 | 4.680 | 196,847 | -0.01(-0.17%) |
Jul 25, 2012 | 4.814 | 4.814 | 4.665 | 4.688 | 187,838 | -0.03(-0.66%) |
Jul 24, 2012 | 4.727 | 4.764 | 4.704 | 4.719 | 88,017 | -0.01(-0.17%) |
Jul 23, 2012 | 4.782 | 4.790 | 4.704 | 4.727 | 141,370 | -0.07(-1.47%) |
Jul 20, 2012 | 4.876 | 4.892 | 4.798 | 4.798 | 118,764 | -0.09(-1.92%) |
Jul 19, 2012 | 4.970 | 4.970 | 4.861 | 4.892 | 82,425 | +0.01(+0.16%) |
Jul 18, 2012 | 4.900 | 4.994 | 4.884 | 4.884 | 81,400 | -0.02(-0.32%) |
Jul 17, 2012 | 4.986 | 5.017 | 4.868 | 4.900 | 122,372 | -0.08(-1.57%) |
Jul 16, 2012 | 4.978 | 5.041 | 4.939 | 4.978 | 102,781 | -0.01(-0.16%) |
Jul 13, 2012 | 4.947 | 5.025 | 4.947 | 4.986 | 73,651 | +0.03(+0.63%) |
Jul 12, 2012 | 4.915 | 4.978 | 4.915 | 4.955 | 111,571 | +0.03(+0.64%) |
Jul 11, 2012 | 4.892 | 4.970 | 4.884 | 4.923 | 110,886 | +0.02(+0.32%) |
Jul 10, 2012 | 4.853 | 4.939 | 4.853 | 4.908 | 95,759 | +0.05(+1.13%) |
Jul 09, 2012 | 4.884 | 4.915 | 4.845 | 4.853 | 70,270 | -0.07(-1.43%) |
Jul 06, 2012 | 4.876 | 4.955 | 4.821 | 4.923 | 114,203 | +0.02(+0.32%) |
Jul 05, 2012 | 4.821 | 4.915 | 4.821 | 4.908 | 126,344 | +0.03(+0.64%) |
Jul 03, 2012 | 4.759 | 4.876 | 4.751 | 4.876 | 120,681 | +0.09(+1.80%) |
Jul 02, 2012 | 4.814 | 4.814 | 4.649 | 4.790 | 132,378 | -0.05(-0.97%) |
Jun 29, 2012 | 4.821 | 4.837 | 4.704 | 4.837 | 159,040 | +0.10(+2.15%) |
Jun 28, 2012 | 4.743 | 4.790 | 4.712 | 4.735 | 58,724 | -0.01(-0.17%) |
Jun 27, 2012 | 4.719 | 4.750 | 4.696 | 4.743 | 81,049 | +0.04(+0.83%) |
Jun 26, 2012 | 4.735 | 4.767 | 4.704 | 4.704 | 73,694 | -0.05(-1.15%) |
Jun 25, 2012 | 4.798 | 4.829 | 4.688 | 4.759 | 169,384 | -0.02(-0.33%) |
Jun 22, 2012 | 4.790 | 4.837 | 4.751 | 4.774 | 80,106 | -0.02(-0.49%) |
Jun 21, 2012 | 4.790 | 4.829 | 4.688 | 4.798 | 175,087 | +0.01(+0.16%) |
Jun 20, 2012 | 4.829 | 4.891 | 4.782 | 4.790 | 101,830 | -0.08(-1.61%) |
Jun 19, 2012 | 4.759 | 4.900 | 4.743 | 4.868 | 148,711 | +0.13(+2.64%) |
Jun 18, 2012 | 4.861 | 4.900 | 4.688 | 4.743 | 189,709 | -0.11(-2.26%) |
Jun 15, 2012 | 4.743 | 4.853 | 4.704 | 4.853 | 133,749 | +0.13(+2.65%) |
Jun 14, 2012 | 4.727 | 4.782 | 4.672 | 4.727 | 284,105 | -0.02(-0.50%) |
Jun 13, 2012 | 4.798 | 4.853 | 4.719 | 4.751 | 179,584 | -0.05(-1.14%) |
Jun 12, 2012 | 4.845 | 4.892 | 4.798 | 4.806 | 115,365 | -0.04(-0.81%) |
Jun 11, 2012 | 5.025 | 5.088 | 4.829 | 4.845 | 170,142 | -0.16(-3.13%) |
Jun 08, 2012 | 5.025 | 5.049 | 4.971 | 5.002 | 69,784 | -0.02(-0.31%) |
Jun 07, 2012 | 5.104 | 5.159 | 4.994 | 5.017 | 165,618 | -0.02(-0.31%) |
Jun 06, 2012 | 4.931 | 5.119 | 4.931 | 5.033 | 223,880 | +0.13(+2.56%) |
Jun 05, 2012 | 4.915 | 4.986 | 4.900 | 4.908 | 99,450 | +0.00(+0.00%) |
Jun 04, 2012 | 5.025 | 5.049 | 4.900 | 4.908 | 224,389 | -0.13(-2.64%) |
Jun 01, 2012 | 5.049 | 5.072 | 4.970 | 5.041 | 145,790 | -0.05(-0.92%) |
May 31, 2012 | 5.033 | 5.119 | 4.939 | 5.088 | 203,152 | +0.08(+1.57%) |
May 30, 2012 | 5.119 | 5.135 | 5.002 | 5.010 | 135,991 | -0.13(-2.44%) |
May 29, 2012 | 5.198 | 5.260 | 5.135 | 5.135 | 200,383 | -0.05(-1.06%) |
May 25, 2012 | 5.127 | 5.253 | 5.096 | 5.190 | 260,478 | +0.08(+1.53%) |
May 24, 2012 | 5.064 | 5.143 | 5.064 | 5.111 | 251,592 | +0.05(+0.93%) |
May 23, 2012 | 5.080 | 5.080 | 4.900 | 5.064 | 235,651 | -0.02(-0.46%) |
May 22, 2012 | 5.096 | 5.174 | 5.057 | 5.088 | 205,084 | +0.04(+0.78%) |
May 21, 2012 | 4.939 | 5.088 | 4.923 | 5.049 | 135,522 | +0.10(+2.06%) |
May 18, 2012 | 5.016 | 5.043 | 4.909 | 4.947 | 360,325 | -0.06(-1.22%) |
May 17, 2012 | 4.977 | 5.046 | 4.932 | 5.008 | 261,480 | +0.05(+0.93%) |
May 16, 2012 | 5.054 | 5.161 | 4.901 | 4.962 | 220,236 | -0.09(-1.82%) |
May 15, 2012 | 5.023 | 5.085 | 5.016 | 5.054 | 189,084 | +0.05(+1.07%) |
May 14, 2012 | 5.054 | 5.108 | 5.000 | 5.000 | 150,007 | -0.06(-1.21%) |
May 11, 2012 | 5.131 | 5.131 | 5.054 | 5.062 | 152,764 | -0.10(-1.93%) |
May 10, 2012 | 5.230 | 5.230 | 5.092 | 5.161 | 211,707 | +0.00(+0.00%) |
May 09, 2012 | 5.100 | 5.230 | 4.985 | 5.161 | 427,831 | +0.20(+4.01%) |
May 08, 2012 | 4.939 | 4.977 | 4.870 | 4.962 | 235,324 | +0.02(+0.47%) |
May 07, 2012 | 5.000 | 5.003 | 4.939 | 4.939 | 146,122 | -0.09(-1.83%) |
May 04, 2012 | 5.054 | 5.091 | 4.962 | 5.031 | 201,079 | -0.05(-0.91%) |
May 03, 2012 | 5.238 | 5.238 | 5.039 | 5.077 | 243,097 | -0.08(-1.63%) |
May 02, 2012 | 5.291 | 5.299 | 5.131 | 5.161 | 222,013 | -0.15(-2.88%) |