Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.705 | 4.773 | 4.698 | 4.766 | 499,751 | +0.04(+0.86%) |
Jul 30, 2012 | 4.732 | 4.773 | 4.712 | 4.725 | 785,995 | -0.01(-0.29%) |
Jul 27, 2012 | 4.651 | 4.759 | 4.589 | 4.739 | 610,787 | +0.11(+2.35%) |
Jul 26, 2012 | 4.698 | 4.698 | 4.589 | 4.630 | 1,073,809 | +0.03(+0.59%) |
Jul 25, 2012 | 4.793 | 4.827 | 4.549 | 4.603 | 1,740,596 | -0.10(-2.17%) |
Jul 24, 2012 | 4.753 | 4.759 | 4.678 | 4.705 | 1,161,682 | -0.01(-0.29%) |
Jul 23, 2012 | 4.691 | 4.787 | 4.664 | 4.719 | 1,592,123 | -0.07(-1.42%) |
Jul 20, 2012 | 4.814 | 4.814 | 4.759 | 4.787 | 948,111 | -0.04(-0.84%) |
Jul 19, 2012 | 4.889 | 4.909 | 4.807 | 4.827 | 1,132,480 | -0.04(-0.84%) |
Jul 18, 2012 | 4.861 | 4.916 | 4.831 | 4.868 | 1,796,655 | -0.01(-0.28%) |
Jul 17, 2012 | 4.821 | 4.882 | 4.759 | 4.882 | 508,242 | +0.12(+2.43%) |
Jul 16, 2012 | 4.759 | 4.827 | 4.739 | 4.766 | 729,088 | -0.01(-0.28%) |
Jul 13, 2012 | 4.630 | 4.807 | 4.596 | 4.780 | 993,958 | +0.19(+4.15%) |
Jul 12, 2012 | 4.576 | 4.613 | 4.555 | 4.589 | 1,660,977 | -0.03(-0.59%) |
Jul 11, 2012 | 4.644 | 4.657 | 4.596 | 4.617 | 503,205 | -0.03(-0.59%) |
Jul 10, 2012 | 4.651 | 4.671 | 4.542 | 4.644 | 754,524 | +0.02(+0.44%) |
Jul 09, 2012 | 4.589 | 4.651 | 4.555 | 4.623 | 1,076,016 | +0.01(+0.15%) |
Jul 06, 2012 | 4.569 | 4.657 | 4.549 | 4.617 | 290,835 | -0.01(-0.29%) |
Jul 05, 2012 | 4.644 | 4.664 | 4.596 | 4.630 | 300,189 | -0.03(-0.58%) |
Jul 03, 2012 | 4.589 | 4.664 | 4.562 | 4.657 | 391,413 | +0.04(+0.88%) |
Jul 02, 2012 | 4.583 | 4.623 | 4.528 | 4.617 | 514,769 | +0.04(+0.89%) |
Jun 29, 2012 | 4.508 | 4.583 | 4.481 | 4.576 | 934,306 | +0.14(+3.06%) |
Jun 28, 2012 | 4.379 | 4.447 | 4.337 | 4.440 | 666,343 | +0.02(+0.46%) |
Jun 27, 2012 | 4.392 | 4.426 | 4.358 | 4.419 | 935,527 | +0.05(+1.09%) |
Jun 26, 2012 | 4.379 | 4.392 | 4.331 | 4.372 | 558,131 | +0.00(+0.00%) |
Jun 25, 2012 | 4.345 | 4.399 | 4.324 | 4.372 | 531,320 | -0.05(-1.23%) |
Jun 22, 2012 | 4.406 | 4.487 | 4.379 | 4.426 | 860,641 | +0.06(+1.40%) |
Jun 21, 2012 | 4.460 | 4.481 | 4.358 | 4.365 | 1,010,324 | -0.10(-2.28%) |
Jun 20, 2012 | 4.338 | 4.467 | 4.317 | 4.467 | 1,012,152 | +0.13(+2.98%) |
Jun 19, 2012 | 4.249 | 4.351 | 4.209 | 4.338 | 518,024 | +0.11(+2.57%) |
Jun 18, 2012 | 4.222 | 4.304 | 4.209 | 4.229 | 598,259 | -0.04(-0.96%) |
Jun 15, 2012 | 4.175 | 4.283 | 4.147 | 4.270 | 1,205,184 | +0.10(+2.28%) |
Jun 14, 2012 | 4.073 | 4.188 | 4.059 | 4.175 | 639,516 | +0.10(+2.33%) |
Jun 13, 2012 | 4.005 | 4.134 | 3.991 | 4.079 | 572,002 | +0.05(+1.35%) |
Jun 12, 2012 | 3.998 | 4.032 | 3.930 | 4.025 | 513,688 | +0.05(+1.20%) |
Jun 11, 2012 | 4.086 | 4.106 | 3.971 | 3.977 | 573,798 | -0.07(-1.68%) |
Jun 08, 2012 | 3.943 | 4.059 | 3.909 | 4.045 | 321,937 | +0.08(+2.06%) |
Jun 07, 2012 | 4.011 | 4.011 | 3.937 | 3.964 | 593,849 | +0.03(+0.86%) |
Jun 06, 2012 | 3.943 | 3.964 | 3.889 | 3.930 | 1,257,644 | +0.02(+0.52%) |
Jun 05, 2012 | 3.862 | 3.930 | 3.848 | 3.909 | 683,620 | +0.01(+0.35%) |
Jun 04, 2012 | 4.011 | 4.052 | 3.848 | 3.896 | 642,038 | -0.12(-3.05%) |
Jun 01, 2012 | 4.134 | 4.147 | 3.998 | 4.018 | 864,393 | -0.24(-5.74%) |
May 31, 2012 | 4.229 | 4.277 | 4.141 | 4.263 | 926,369 | +0.04(+0.97%) |
May 30, 2012 | 4.290 | 4.324 | 4.202 | 4.222 | 652,647 | -0.12(-2.82%) |
May 29, 2012 | 4.317 | 4.345 | 4.229 | 4.345 | 656,464 | +0.08(+1.91%) |
May 25, 2012 | 4.236 | 4.270 | 4.202 | 4.263 | 640,466 | +0.03(+0.80%) |
May 24, 2012 | 4.100 | 4.236 | 4.059 | 4.229 | 650,304 | +0.14(+3.32%) |
May 23, 2012 | 4.025 | 4.107 | 3.977 | 4.093 | 488,245 | +0.01(+0.33%) |
May 22, 2012 | 4.100 | 4.141 | 4.039 | 4.079 | 1,073,916 | -0.02(-0.50%) |
May 21, 2012 | 4.120 | 4.195 | 4.066 | 4.100 | 865,321 | +0.01(+0.33%) |
May 18, 2012 | 4.113 | 4.175 | 4.066 | 4.086 | 777,515 | -0.01(-0.17%) |
May 17, 2012 | 4.188 | 4.215 | 4.086 | 4.093 | 683,209 | -0.10(-2.27%) |
May 16, 2012 | 4.270 | 4.311 | 4.188 | 4.188 | 319,687 | -0.07(-1.60%) |
May 15, 2012 | 4.249 | 4.317 | 4.222 | 4.256 | 460,093 | +0.01(+0.32%) |
May 14, 2012 | 4.304 | 4.331 | 4.236 | 4.243 | 445,742 | -0.10(-2.35%) |
May 11, 2012 | 4.324 | 4.399 | 4.311 | 4.345 | 628,255 | -0.03(-0.78%) |
May 10, 2012 | 4.406 | 4.419 | 4.351 | 4.379 | 408,236 | +0.03(+0.62%) |
May 09, 2012 | 4.345 | 4.379 | 4.297 | 4.351 | 552,529 | -0.07(-1.54%) |
May 08, 2012 | 4.345 | 4.433 | 4.324 | 4.419 | 703,554 | +0.03(+0.62%) |
May 07, 2012 | 4.277 | 4.419 | 4.277 | 4.392 | 550,062 | +0.09(+2.05%) |
May 04, 2012 | 4.317 | 4.338 | 4.256 | 4.304 | 1,112,074 | -0.05(-1.09%) |
May 03, 2012 | 4.358 | 4.392 | 4.324 | 4.351 | 1,544,629 | -0.01(-0.31%) |
May 02, 2012 | 4.324 | 4.399 | 4.311 | 4.365 | 1,043,172 | +0.03(+0.63%) |