Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.173 | 5.173 | 5.156 | 5.156 | 1,425 | -0.08(-1.62%) |
Jul 30, 2012 | 5.258 | 5.258 | 5.232 | 5.241 | 9,002 | +0.00(+0.00%) |
Jul 27, 2012 | 5.202 | 5.241 | 5.202 | 5.241 | 8,474 | +0.04(+0.76%) |
Jul 26, 2012 | 5.202 | 5.202 | 5.202 | 5.202 | 1,235 | +0.06(+1.21%) |
Jul 25, 2012 | 5.134 | 5.159 | 5.117 | 5.139 | 3,176 | +0.02(+0.37%) |
Jul 24, 2012 | 5.196 | 5.241 | 5.120 | 5.120 | 5,534 | -0.12(-2.31%) |
Jul 23, 2012 | 5.117 | 5.241 | 5.117 | 5.241 | 1,883 | +0.07(+1.43%) |
Jul 20, 2012 | 5.117 | 5.241 | 5.117 | 5.168 | 5,294 | -0.05(-0.87%) |
Jul 19, 2012 | 5.114 | 5.236 | 5.114 | 5.213 | 2,913 | +0.11(+2.11%) |
Jul 18, 2012 | 5.105 | 5.156 | 5.105 | 5.105 | 4,764 | -0.01(-0.11%) |
Jul 17, 2012 | 5.236 | 5.241 | 5.111 | 5.111 | 12,066 | -0.10(-1.96%) |
Jul 16, 2012 | 5.253 | 5.372 | 5.117 | 5.213 | 26,869 | -0.02(-0.43%) |
Jul 13, 2012 | 5.355 | 5.355 | 5.111 | 5.236 | 16,465 | -0.12(-2.22%) |
Jul 12, 2012 | 5.315 | 5.355 | 5.236 | 5.355 | 9,688 | +0.04(+0.75%) |
Jul 11, 2012 | 5.383 | 5.383 | 5.315 | 5.315 | 2,417 | +0.00(+0.00%) |
Jul 10, 2012 | 5.315 | 5.315 | 5.315 | 5.315 | 529 | +0.06(+1.19%) |
Jul 09, 2012 | 5.372 | 5.440 | 5.247 | 5.253 | 6,986 | -0.11(-2.01%) |
Jul 06, 2012 | 5.383 | 5.383 | 5.360 | 5.360 | 1,575 | +0.11(+2.16%) |
Jul 05, 2012 | 5.247 | 5.247 | 5.247 | 5.247 | 529 | -0.14(-2.53%) |
Jul 03, 2012 | 5.241 | 5.383 | 5.100 | 5.383 | 19,098 | +0.23(+4.40%) |
Jul 02, 2012 | 5.162 | 5.162 | 5.122 | 5.156 | 1,734 | +0.05(+1.00%) |
Jun 29, 2012 | 5.241 | 5.241 | 5.074 | 5.105 | 4,953 | -0.14(-2.59%) |
Jun 28, 2012 | 5.213 | 5.241 | 5.180 | 5.241 | 11,349 | +0.11(+2.21%) |
Jun 27, 2012 | 5.100 | 5.128 | 5.100 | 5.128 | 20,644 | +0.06(+1.12%) |
Jun 26, 2012 | 5.100 | 5.100 | 5.071 | 5.071 | 15,023 | -0.17(-3.24%) |
Jun 22, 2012 | 5.241 | 5.241 | 5.241 | 5.241 | 5,117 | +0.17(+3.35%) |
Jun 21, 2012 | 5.241 | 5.241 | 4.958 | 5.071 | 14,390 | -0.17(-3.24%) |
Jun 20, 2012 | 5.270 | 5.326 | 5.241 | 5.241 | 8,915 | -0.02(-0.32%) |
Jun 19, 2012 | 5.241 | 5.298 | 5.241 | 5.258 | 4,177 | +0.02(+0.43%) |
Jun 18, 2012 | 5.236 | 5.236 | 5.236 | 5.236 | 529 | -0.01(-0.11%) |
Jun 15, 2012 | 5.241 | 5.241 | 4.981 | 5.241 | 9,736 | +0.00(+0.00%) |
Jun 14, 2012 | 5.241 | 5.241 | 5.241 | 5.241 | 1,231 | +0.06(+1.15%) |
Jun 13, 2012 | 5.151 | 5.241 | 5.100 | 5.182 | 17,265 | +0.04(+0.72%) |
Jun 12, 2012 | 5.100 | 5.145 | 4.957 | 5.145 | 4,281 | +0.11(+2.14%) |
Jun 10, 2012 | 5.037 | 5.037 | 5.037 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 5.179 | 5.179 | 4.947 | 5.037 | 1,678 | -0.13(-2.52%) |
Jun 07, 2012 | 5.162 | 5.168 | 4.908 | 5.168 | 4,853 | +0.01(+0.22%) |
Jun 06, 2012 | 5.202 | 5.207 | 4.853 | 5.156 | 14,471 | +0.29(+5.94%) |
Jun 05, 2012 | 4.850 | 4.947 | 4.822 | 4.867 | 8,672 | +0.02(+0.35%) |
Jun 04, 2012 | 4.862 | 4.958 | 4.822 | 4.850 | 9,016 | +0.00(+0.00%) |
Jun 01, 2012 | 4.714 | 4.924 | 4.714 | 4.850 | 14,130 | -0.06(-1.15%) |
May 31, 2012 | 4.986 | 4.986 | 4.907 | 4.907 | 515 | -0.08(-1.59%) |
May 30, 2012 | 4.998 | 4.998 | 4.924 | 4.986 | 3,361 | +0.08(+1.62%) |
May 29, 2012 | 4.850 | 5.156 | 4.850 | 4.907 | 6,633 | +0.04(+0.81%) |
May 25, 2012 | 4.901 | 4.901 | 4.731 | 4.867 | 7,283 | +0.02(+0.35%) |
May 24, 2012 | 5.054 | 5.241 | 4.714 | 4.850 | 7,588 | -0.20(-3.93%) |
May 23, 2012 | 5.156 | 5.504 | 5.049 | 5.049 | 1,157 | -0.11(-2.20%) |
May 22, 2012 | 5.156 | 5.446 | 5.156 | 5.162 | 3,924 | +0.01(+0.12%) |
May 21, 2012 | 5.066 | 5.557 | 5.020 | 5.156 | 13,747 | +0.04(+0.78%) |
May 18, 2012 | 5.247 | 5.264 | 5.100 | 5.117 | 12,621 | -0.20(-3.83%) |
May 17, 2012 | 5.394 | 5.394 | 5.321 | 5.321 | 3,529 | -0.04(-0.83%) |
May 16, 2012 | 5.584 | 5.584 | 5.316 | 5.365 | 10,727 | -0.27(-4.77%) |
May 15, 2012 | 5.254 | 5.634 | 5.254 | 5.634 | 7,108 | +0.24(+4.45%) |
May 14, 2012 | 5.383 | 5.416 | 5.271 | 5.394 | 28,810 | +0.03(+0.49%) |
May 11, 2012 | 5.444 | 5.467 | 5.368 | 5.368 | 5,428 | -0.08(-1.46%) |
May 10, 2012 | 5.595 | 5.634 | 5.447 | 5.447 | 11,979 | -0.07(-1.27%) |
May 08, 2012 | 5.422 | 5.517 | 5.517 | 5.517 | 2,865 | +0.14(+2.60%) |
May 07, 2012 | 5.372 | 5.584 | 5.372 | 5.377 | 8,642 | -0.33(-5.77%) |
May 04, 2012 | 5.433 | 5.707 | 5.433 | 5.707 | 10,768 | +0.26(+4.86%) |
May 03, 2012 | 5.416 | 5.442 | 5.249 | 5.442 | 5,430 | +0.01(+0.27%) |
May 02, 2012 | 5.327 | 5.427 | 5.327 | 5.427 | 997 | +0.07(+1.35%) |