Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.371 | 5.387 | 5.334 | 5.338 | 695,677 | -0.04(-0.77%) |
Jul 30, 2012 | 5.358 | 5.400 | 5.354 | 5.379 | 564,456 | +0.02(+0.46%) |
Jul 27, 2012 | 5.300 | 5.450 | 5.284 | 5.354 | 1,572,275 | +0.08(+1.49%) |
Jul 26, 2012 | 5.309 | 5.317 | 5.263 | 5.276 | 540,344 | +0.02(+0.39%) |
Jul 25, 2012 | 5.325 | 5.325 | 5.222 | 5.255 | 570,592 | -0.02(-0.39%) |
Jul 24, 2012 | 5.334 | 5.334 | 5.267 | 5.276 | 1,187,298 | -0.04(-0.70%) |
Jul 23, 2012 | 5.189 | 5.338 | 5.168 | 5.313 | 982,628 | +0.06(+1.18%) |
Jul 20, 2012 | 5.139 | 5.313 | 5.131 | 5.251 | 1,415,174 | +0.08(+1.60%) |
Jul 19, 2012 | 5.280 | 5.280 | 5.156 | 5.168 | 602,938 | -0.11(-2.12%) |
Jul 18, 2012 | 5.288 | 5.300 | 5.259 | 5.280 | 556,869 | -0.01(-0.16%) |
Jul 17, 2012 | 5.321 | 5.338 | 5.284 | 5.288 | 936,965 | -0.01(-0.16%) |
Jul 16, 2012 | 5.247 | 5.317 | 5.213 | 5.296 | 469,795 | +0.03(+0.55%) |
Jul 13, 2012 | 5.218 | 5.284 | 5.197 | 5.267 | 1,094,733 | +0.05(+1.03%) |
Jul 12, 2012 | 5.238 | 5.251 | 5.164 | 5.213 | 958,750 | -0.05(-0.94%) |
Jul 11, 2012 | 5.383 | 5.383 | 5.226 | 5.263 | 905,219 | -0.11(-2.08%) |
Jul 10, 2012 | 5.425 | 5.425 | 5.367 | 5.375 | 1,819,784 | -0.04(-0.69%) |
Jul 09, 2012 | 5.429 | 5.462 | 5.400 | 5.412 | 568,946 | -0.03(-0.53%) |
Jul 06, 2012 | 5.346 | 5.474 | 5.321 | 5.441 | 1,588,604 | +0.04(+0.69%) |
Jul 05, 2012 | 5.396 | 5.429 | 5.358 | 5.404 | 1,226,303 | +0.01(+0.23%) |
Jul 03, 2012 | 5.350 | 5.441 | 5.338 | 5.392 | 1,129,797 | +0.04(+0.70%) |
Jul 02, 2012 | 5.172 | 5.354 | 5.160 | 5.354 | 1,276,832 | +0.19(+3.61%) |
Jun 29, 2012 | 5.222 | 5.222 | 5.127 | 5.168 | 1,686,630 | +0.02(+0.40%) |
Jun 28, 2012 | 5.114 | 5.156 | 5.073 | 5.147 | 717,633 | +0.02(+0.32%) |
Jun 27, 2012 | 5.098 | 5.176 | 5.073 | 5.131 | 591,078 | +0.04(+0.73%) |
Jun 26, 2012 | 5.035 | 5.118 | 5.019 | 5.093 | 975,094 | +0.07(+1.49%) |
Jun 25, 2012 | 4.961 | 5.044 | 4.961 | 5.019 | 963,203 | -0.01(-0.16%) |
Jun 22, 2012 | 4.961 | 5.031 | 4.961 | 5.027 | 1,224,412 | +0.07(+1.51%) |
Jun 21, 2012 | 4.994 | 5.011 | 4.936 | 4.953 | 893,164 | -0.05(-1.08%) |
Jun 20, 2012 | 4.990 | 5.011 | 4.965 | 5.006 | 641,537 | +0.03(+0.58%) |
Jun 19, 2012 | 4.936 | 5.011 | 4.919 | 4.977 | 1,015,058 | +0.05(+1.01%) |
Jun 18, 2012 | 4.924 | 4.948 | 4.895 | 4.928 | 897,832 | -0.01(-0.17%) |
Jun 15, 2012 | 4.899 | 4.977 | 4.899 | 4.936 | 1,475,278 | +0.04(+0.76%) |
Jun 14, 2012 | 4.804 | 4.932 | 4.804 | 4.899 | 1,058,036 | +0.08(+1.72%) |
Jun 13, 2012 | 4.824 | 4.862 | 4.791 | 4.816 | 1,841,231 | -0.02(-0.51%) |
Jun 12, 2012 | 4.898 | 4.906 | 4.833 | 4.841 | 1,885,681 | -0.04(-0.83%) |
Jun 11, 2012 | 5.048 | 5.092 | 4.873 | 4.881 | 1,857,908 | -0.14(-2.82%) |
Jun 08, 2012 | 4.885 | 5.039 | 4.877 | 5.023 | 1,012,485 | +0.13(+2.74%) |
Jun 07, 2012 | 4.975 | 4.999 | 4.873 | 4.889 | 1,201,168 | -0.04(-0.90%) |
Jun 06, 2012 | 4.926 | 4.962 | 4.914 | 4.934 | 1,448,478 | +0.02(+0.41%) |
Jun 05, 2012 | 4.812 | 4.946 | 4.804 | 4.914 | 1,521,830 | +0.09(+1.85%) |
Jun 04, 2012 | 4.865 | 4.894 | 4.800 | 4.825 | 1,652,332 | -0.02(-0.34%) |
Jun 01, 2012 | 4.865 | 4.926 | 4.821 | 4.841 | 2,112,484 | -0.07(-1.40%) |
May 31, 2012 | 4.889 | 4.962 | 4.861 | 4.910 | 1,907,281 | +0.02(+0.33%) |
May 30, 2012 | 4.926 | 4.987 | 4.894 | 4.894 | 962,057 | -0.08(-1.63%) |
May 29, 2012 | 5.060 | 5.076 | 4.962 | 4.975 | 1,004,696 | -0.04(-0.81%) |
May 25, 2012 | 5.064 | 5.068 | 4.995 | 5.015 | 807,760 | -0.04(-0.72%) |
May 24, 2012 | 5.019 | 5.104 | 5.003 | 5.052 | 2,139,399 | +0.02(+0.48%) |
May 23, 2012 | 4.898 | 5.039 | 4.865 | 5.027 | 2,216,259 | +0.08(+1.56%) |
May 22, 2012 | 4.784 | 4.979 | 4.727 | 4.950 | 2,737,425 | +0.03(+0.66%) |
May 21, 2012 | 4.748 | 4.922 | 4.743 | 4.918 | 1,092,875 | +0.17(+3.59%) |
May 18, 2012 | 4.833 | 4.833 | 4.719 | 4.748 | 1,456,415 | -0.09(-1.84%) |
May 17, 2012 | 4.987 | 5.031 | 4.833 | 4.837 | 2,010,606 | -0.15(-3.09%) |
May 16, 2012 | 4.898 | 4.999 | 4.865 | 4.991 | 1,524,006 | +0.10(+2.07%) |
May 15, 2012 | 4.833 | 4.906 | 4.833 | 4.889 | 1,181,835 | +0.04(+0.75%) |
May 14, 2012 | 4.849 | 4.938 | 4.833 | 4.853 | 859,797 | -0.01(-0.25%) |
May 11, 2012 | 4.885 | 4.926 | 4.833 | 4.865 | 715,860 | -0.03(-0.58%) |
May 10, 2012 | 4.910 | 4.946 | 4.865 | 4.894 | 1,131,775 | +0.02(+0.42%) |
May 09, 2012 | 4.829 | 4.906 | 4.812 | 4.873 | 897,449 | +0.01(+0.25%) |
May 08, 2012 | 4.825 | 4.877 | 4.780 | 4.861 | 1,131,306 | +0.02(+0.50%) |
May 07, 2012 | 4.833 | 4.857 | 4.769 | 4.837 | 931,028 | +0.01(+0.17%) |
May 04, 2012 | 4.788 | 4.950 | 4.768 | 4.829 | 2,022,816 | +0.11(+2.41%) |
May 03, 2012 | 4.739 | 4.739 | 4.671 | 4.715 | 938,919 | -0.02(-0.51%) |
May 02, 2012 | 4.662 | 4.748 | 4.626 | 4.739 | 865,159 | +0.04(+0.95%) |