Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.321 | 4.331 | 4.300 | 4.311 | 436,138 | -0.00(-0.08%) |
Jul 30, 2012 | 4.338 | 4.343 | 4.307 | 4.314 | 407,271 | -0.01(-0.31%) |
Jul 27, 2012 | 4.307 | 4.334 | 4.300 | 4.327 | 620,465 | +0.03(+0.79%) |
Jul 26, 2012 | 4.294 | 4.304 | 4.283 | 4.294 | 433,015 | +0.04(+0.96%) |
Jul 25, 2012 | 4.263 | 4.266 | 4.243 | 4.253 | 427,956 | +0.01(+0.16%) |
Jul 24, 2012 | 4.273 | 4.280 | 4.232 | 4.246 | 573,122 | -0.02(-0.48%) |
Jul 23, 2012 | 4.253 | 4.273 | 4.229 | 4.266 | 572,665 | -0.01(-0.32%) |
Jul 20, 2012 | 4.280 | 4.294 | 4.246 | 4.280 | 543,990 | -0.01(-0.32%) |
Jul 19, 2012 | 4.273 | 4.297 | 4.273 | 4.294 | 647,170 | +0.02(+0.48%) |
Jul 18, 2012 | 4.249 | 4.273 | 4.246 | 4.273 | 375,069 | +0.02(+0.56%) |
Jul 17, 2012 | 4.249 | 4.263 | 4.232 | 4.249 | 572,441 | +0.00(+0.08%) |
Jul 16, 2012 | 4.246 | 4.256 | 4.232 | 4.246 | 299,499 | -0.00(-0.08%) |
Jul 13, 2012 | 4.239 | 4.253 | 4.229 | 4.249 | 573,779 | +0.02(+0.56%) |
Jul 12, 2012 | 4.195 | 4.229 | 4.185 | 4.226 | 399,702 | +0.01(+0.32%) |
Jul 11, 2012 | 4.202 | 4.222 | 4.192 | 4.212 | 383,927 | +0.01(+0.24%) |
Jul 10, 2012 | 4.226 | 4.239 | 4.195 | 4.202 | 592,556 | -0.02(-0.48%) |
Jul 09, 2012 | 4.195 | 4.222 | 4.195 | 4.222 | 491,973 | +0.02(+0.40%) |
Jul 06, 2012 | 4.192 | 4.212 | 4.185 | 4.205 | 530,081 | -0.01(-0.32%) |
Jul 05, 2012 | 4.212 | 4.233 | 4.209 | 4.219 | 548,707 | +0.01(+0.32%) |
Jul 03, 2012 | 4.185 | 4.222 | 4.175 | 4.205 | 282,259 | +0.03(+0.81%) |
Jul 02, 2012 | 4.195 | 4.207 | 4.153 | 4.171 | 1,356,699 | -0.04(-1.05%) |
Jun 29, 2012 | 4.236 | 4.236 | 4.199 | 4.216 | 833,405 | +0.05(+1.14%) |
Jun 28, 2012 | 4.134 | 4.168 | 4.110 | 4.168 | 644,546 | +0.01(+0.16%) |
Jun 27, 2012 | 4.154 | 4.168 | 4.141 | 4.161 | 477,855 | +0.02(+0.49%) |
Jun 26, 2012 | 4.127 | 4.161 | 4.124 | 4.141 | 605,135 | +0.03(+0.66%) |
Jun 25, 2012 | 4.127 | 4.131 | 4.100 | 4.114 | 443,002 | -0.04(-0.98%) |
Jun 22, 2012 | 4.148 | 4.161 | 4.141 | 4.154 | 342,505 | +0.03(+0.66%) |
Jun 21, 2012 | 4.195 | 4.199 | 4.124 | 4.127 | 505,737 | -0.04(-1.06%) |
Jun 20, 2012 | 4.175 | 4.193 | 4.154 | 4.171 | 767,686 | -0.01(-0.14%) |
Jun 19, 2012 | 4.128 | 4.184 | 4.141 | 4.177 | 685,560 | +0.05(+1.20%) |
Jun 18, 2012 | 4.098 | 4.128 | 4.095 | 4.128 | 407,517 | +0.01(+0.32%) |
Jun 15, 2012 | 4.111 | 4.118 | 4.095 | 4.115 | 530,282 | +0.01(+0.24%) |
Jun 14, 2012 | 4.082 | 4.111 | 4.068 | 4.105 | 837,322 | +0.04(+0.89%) |
Jun 13, 2012 | 4.082 | 4.098 | 4.065 | 4.068 | 483,436 | -0.01(-0.32%) |
Jun 12, 2012 | 4.059 | 4.095 | 4.052 | 4.082 | 719,294 | +0.03(+0.65%) |
Jun 11, 2012 | 4.098 | 4.108 | 4.049 | 4.055 | 488,548 | -0.02(-0.57%) |
Jun 08, 2012 | 4.065 | 4.078 | 4.049 | 4.078 | 462,896 | +0.02(+0.49%) |
Jun 07, 2012 | 4.072 | 4.082 | 4.045 | 4.059 | 820,462 | +0.02(+0.41%) |
Jun 06, 2012 | 3.999 | 4.045 | 3.999 | 4.042 | 594,064 | +0.07(+1.66%) |
Jun 05, 2012 | 3.963 | 3.986 | 3.959 | 3.976 | 379,934 | +0.02(+0.50%) |
Jun 04, 2012 | 3.999 | 4.012 | 3.933 | 3.956 | 841,728 | -0.05(-1.16%) |
Jun 01, 2012 | 4.019 | 4.025 | 3.989 | 4.002 | 346,645 | -0.06(-1.46%) |
May 31, 2012 | 4.095 | 4.095 | 4.045 | 4.062 | 556,912 | -0.01(-0.32%) |
May 30, 2012 | 4.082 | 4.092 | 4.065 | 4.075 | 493,239 | -0.02(-0.56%) |
May 29, 2012 | 4.092 | 4.128 | 4.092 | 4.098 | 661,671 | +0.02(+0.40%) |
May 25, 2012 | 4.078 | 4.092 | 4.075 | 4.082 | 374,956 | +0.01(+0.24%) |
May 24, 2012 | 4.075 | 4.078 | 4.052 | 4.072 | 629,251 | +0.01(+0.33%) |
May 23, 2012 | 4.016 | 4.059 | 3.996 | 4.059 | 838,691 | +0.03(+0.74%) |
May 22, 2012 | 4.019 | 4.045 | 4.006 | 4.029 | 558,698 | +0.03(+0.83%) |
May 21, 2012 | 3.976 | 4.002 | 3.973 | 3.996 | 803,707 | +0.02(+0.58%) |
May 18, 2012 | 4.022 | 4.026 | 3.969 | 3.973 | 418,183 | -0.05(-1.23%) |
May 17, 2012 | 4.075 | 4.075 | 4.016 | 4.022 | 608,457 | -0.04(-0.98%) |
May 16, 2012 | 4.098 | 4.115 | 4.062 | 4.062 | 716,020 | -0.01(-0.32%) |
May 15, 2012 | 4.118 | 4.125 | 4.075 | 4.075 | 576,580 | -0.04(-0.96%) |
May 14, 2012 | 4.128 | 4.135 | 4.111 | 4.115 | 666,265 | -0.03(-0.72%) |
May 11, 2012 | 4.154 | 4.174 | 4.144 | 4.144 | 343,590 | -0.02(-0.48%) |
May 10, 2012 | 4.194 | 4.201 | 4.154 | 4.164 | 452,419 | -0.00(-0.08%) |
May 09, 2012 | 4.161 | 4.181 | 4.144 | 4.168 | 411,103 | -0.02(-0.47%) |
May 08, 2012 | 4.181 | 4.201 | 4.171 | 4.187 | 404,014 | -0.03(-0.70%) |
May 07, 2012 | 4.184 | 4.224 | 4.184 | 4.217 | 348,126 | +0.01(+0.24%) |
May 04, 2012 | 4.224 | 4.237 | 4.194 | 4.207 | 468,283 | -0.04(-0.93%) |
May 03, 2012 | 4.273 | 4.277 | 4.234 | 4.247 | 456,970 | -0.03(-0.69%) |
May 02, 2012 | 4.253 | 4.277 | 4.250 | 4.277 | 492,230 | +0.01(+0.23%) |