Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.060 | 5.120 | 5.027 | 5.030 | 523,689 | -0.04(-0.77%) |
Jul 30, 2012 | 5.081 | 5.090 | 5.051 | 5.069 | 396,792 | +0.02(+0.30%) |
Jul 27, 2012 | 5.030 | 5.090 | 5.027 | 5.054 | 463,780 | +0.02(+0.36%) |
Jul 26, 2012 | 5.090 | 5.090 | 4.996 | 5.036 | 413,786 | -0.01(-0.12%) |
Jul 25, 2012 | 5.024 | 5.075 | 4.981 | 5.042 | 438,130 | +0.04(+0.84%) |
Jul 24, 2012 | 5.018 | 5.027 | 4.986 | 5.000 | 269,893 | -0.01(-0.12%) |
Jul 23, 2012 | 4.993 | 5.039 | 4.972 | 5.006 | 322,390 | -0.04(-0.84%) |
Jul 20, 2012 | 4.969 | 5.048 | 4.969 | 5.048 | 276,537 | +0.06(+1.21%) |
Jul 19, 2012 | 5.042 | 5.042 | 4.972 | 4.987 | 182,299 | -0.04(-0.78%) |
Jul 18, 2012 | 5.033 | 5.084 | 4.996 | 5.027 | 527,198 | -0.02(-0.30%) |
Jul 17, 2012 | 5.057 | 5.078 | 5.024 | 5.042 | 592,718 | -0.01(-0.18%) |
Jul 16, 2012 | 5.012 | 5.051 | 5.006 | 5.051 | 584,650 | +0.04(+0.84%) |
Jul 13, 2012 | 5.021 | 5.069 | 4.975 | 5.009 | 493,726 | -0.00(-0.06%) |
Jul 12, 2012 | 4.969 | 5.030 | 4.969 | 5.012 | 498,331 | +0.05(+0.97%) |
Jul 11, 2012 | 4.933 | 5.000 | 4.924 | 4.963 | 415,048 | +0.02(+0.30%) |
Jul 10, 2012 | 5.000 | 5.012 | 4.927 | 4.948 | 334,280 | -0.03(-0.61%) |
Jul 09, 2012 | 4.930 | 4.987 | 4.925 | 4.978 | 596,653 | +0.04(+0.85%) |
Jul 06, 2012 | 4.909 | 4.948 | 4.909 | 4.936 | 322,845 | +0.00(+0.00%) |
Jul 05, 2012 | 4.924 | 4.966 | 4.924 | 4.936 | 333,015 | +0.00(+0.06%) |
Jul 03, 2012 | 4.963 | 4.963 | 4.903 | 4.933 | 392,516 | -0.01(-0.18%) |
Jul 02, 2012 | 4.846 | 4.942 | 4.828 | 4.942 | 482,483 | +0.10(+2.12%) |
Jun 29, 2012 | 4.956 | 4.956 | 4.804 | 4.840 | 664,321 | -0.06(-1.29%) |
Jun 28, 2012 | 4.831 | 4.909 | 4.819 | 4.903 | 387,290 | +0.06(+1.24%) |
Jun 27, 2012 | 4.792 | 4.882 | 4.780 | 4.843 | 615,951 | -0.08(-1.65%) |
Jun 26, 2012 | 4.939 | 4.957 | 4.879 | 4.924 | 475,149 | -0.01(-0.12%) |
Jun 25, 2012 | 4.909 | 4.936 | 4.855 | 4.930 | 417,843 | +0.00(+0.00%) |
Jun 22, 2012 | 4.885 | 4.936 | 4.861 | 4.930 | 1,677,567 | +0.08(+1.61%) |
Jun 21, 2012 | 4.885 | 4.900 | 4.819 | 4.852 | 542,080 | -0.03(-0.62%) |
Jun 20, 2012 | 4.897 | 4.909 | 4.867 | 4.882 | 359,678 | +0.01(+0.19%) |
Jun 19, 2012 | 4.918 | 4.957 | 4.867 | 4.873 | 735,742 | -0.02(-0.43%) |
Jun 18, 2012 | 4.837 | 4.906 | 4.837 | 4.894 | 551,424 | +0.04(+0.81%) |
Jun 15, 2012 | 4.792 | 4.873 | 4.786 | 4.855 | 714,259 | +0.07(+1.51%) |
Jun 14, 2012 | 4.813 | 4.843 | 4.765 | 4.783 | 609,569 | -0.01(-0.19%) |
Jun 13, 2012 | 4.855 | 4.879 | 4.786 | 4.792 | 574,978 | -0.05(-1.00%) |
Jun 12, 2012 | 4.891 | 4.915 | 4.792 | 4.840 | 485,492 | -0.02(-0.50%) |
Jun 11, 2012 | 5.000 | 5.009 | 4.852 | 4.864 | 639,645 | -0.10(-2.00%) |
Jun 08, 2012 | 4.912 | 4.972 | 4.888 | 4.963 | 627,193 | +0.04(+0.80%) |
Jun 07, 2012 | 4.894 | 4.939 | 4.884 | 4.924 | 740,769 | +0.06(+1.24%) |
Jun 06, 2012 | 4.885 | 4.909 | 4.849 | 4.864 | 764,077 | +0.01(+0.19%) |
Jun 05, 2012 | 4.816 | 4.861 | 4.813 | 4.855 | 491,482 | +0.04(+0.88%) |
Jun 04, 2012 | 4.798 | 4.837 | 4.756 | 4.813 | 470,613 | +0.04(+0.76%) |
Jun 01, 2012 | 4.710 | 4.804 | 4.710 | 4.777 | 375,775 | -0.01(-0.13%) |
May 31, 2012 | 4.795 | 4.815 | 4.762 | 4.783 | 456,349 | +0.00(+0.06%) |
May 30, 2012 | 4.786 | 4.798 | 4.759 | 4.780 | 284,313 | -0.02(-0.44%) |
May 29, 2012 | 4.834 | 4.834 | 4.762 | 4.801 | 228,953 | +0.02(+0.31%) |
May 25, 2012 | 4.834 | 4.840 | 4.780 | 4.786 | 259,546 | -0.04(-0.75%) |
May 24, 2012 | 4.816 | 4.828 | 4.774 | 4.822 | 215,436 | +0.02(+0.50%) |
May 23, 2012 | 4.753 | 4.816 | 4.725 | 4.798 | 241,902 | +0.03(+0.70%) |
May 22, 2012 | 4.825 | 4.861 | 4.734 | 4.765 | 417,159 | -0.05(-0.94%) |
May 21, 2012 | 4.719 | 4.816 | 4.674 | 4.810 | 471,593 | +0.10(+2.18%) |
May 18, 2012 | 4.747 | 4.786 | 4.670 | 4.707 | 352,655 | -0.05(-1.01%) |
May 17, 2012 | 4.822 | 4.858 | 4.750 | 4.756 | 334,158 | -0.07(-1.50%) |
May 16, 2012 | 4.894 | 4.909 | 4.825 | 4.828 | 276,407 | -0.04(-0.80%) |
May 15, 2012 | 4.870 | 4.894 | 4.825 | 4.867 | 301,263 | +0.01(+0.19%) |
May 14, 2012 | 4.906 | 4.921 | 4.855 | 4.858 | 302,518 | -0.07(-1.35%) |
May 11, 2012 | 4.870 | 4.939 | 4.870 | 4.924 | 364,051 | +0.02(+0.43%) |
May 10, 2012 | 4.885 | 4.918 | 4.849 | 4.903 | 308,518 | +0.04(+0.81%) |
May 09, 2012 | 4.858 | 4.909 | 4.843 | 4.864 | 412,458 | -0.02(-0.43%) |
May 08, 2012 | 4.825 | 4.894 | 4.825 | 4.885 | 511,430 | +0.05(+1.06%) |
May 07, 2012 | 4.762 | 4.849 | 4.756 | 4.834 | 493,334 | +0.09(+1.90%) |
May 04, 2012 | 4.813 | 4.816 | 4.740 | 4.744 | 385,609 | -0.06(-1.19%) |
May 03, 2012 | 4.798 | 4.843 | 4.771 | 4.801 | 357,523 | +0.02(+0.44%) |
May 02, 2012 | 4.792 | 4.879 | 4.756 | 4.780 | 379,938 | -0.03(-0.69%) |