Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.544 | 4.644 | 4.494 | 4.494 | 474,706 | -0.06(-1.40%) |
Jul 30, 2012 | 4.573 | 4.594 | 4.523 | 4.558 | 288,039 | -0.11(-2.44%) |
Jul 27, 2012 | 4.537 | 4.694 | 4.519 | 4.672 | 617,367 | +0.14(+2.98%) |
Jul 26, 2012 | 4.523 | 4.551 | 4.502 | 4.537 | 421,042 | +0.15(+3.40%) |
Jul 25, 2012 | 4.366 | 4.423 | 4.338 | 4.388 | 872,928 | +0.04(+0.98%) |
Jul 24, 2012 | 4.338 | 4.359 | 4.302 | 4.345 | 967,977 | +0.03(+0.66%) |
Jul 23, 2012 | 4.317 | 4.317 | 4.274 | 4.317 | 376,794 | -0.11(-2.57%) |
Jul 20, 2012 | 3.954 | 4.452 | 3.947 | 4.430 | 718,481 | -0.15(-3.26%) |
Jul 19, 2012 | 4.587 | 4.608 | 4.573 | 4.580 | 264,314 | +0.00(+0.00%) |
Jul 18, 2012 | 4.530 | 4.587 | 4.523 | 4.580 | 368,488 | -0.01(-0.16%) |
Jul 17, 2012 | 4.601 | 4.615 | 4.566 | 4.587 | 406,109 | -0.03(-0.62%) |
Jul 16, 2012 | 4.601 | 4.637 | 4.594 | 4.615 | 302,797 | -0.04(-0.76%) |
Jul 13, 2012 | 4.544 | 4.665 | 4.530 | 4.651 | 401,210 | +0.07(+1.55%) |
Jul 12, 2012 | 4.601 | 4.601 | 4.558 | 4.580 | 327,073 | -0.11(-2.28%) |
Jul 11, 2012 | 4.701 | 4.715 | 4.658 | 4.686 | 300,143 | +0.03(+0.61%) |
Jul 10, 2012 | 4.694 | 4.708 | 4.637 | 4.658 | 428,487 | -0.10(-2.09%) |
Jul 09, 2012 | 4.715 | 4.758 | 4.686 | 4.758 | 395,195 | +0.01(+0.15%) |
Jul 06, 2012 | 4.736 | 4.765 | 4.715 | 4.750 | 461,444 | -0.02(-0.45%) |
Jul 05, 2012 | 4.743 | 4.793 | 4.743 | 4.772 | 459,034 | -0.07(-1.47%) |
Jul 03, 2012 | 4.786 | 4.843 | 4.779 | 4.843 | 313,309 | +0.10(+2.10%) |
Jul 02, 2012 | 4.708 | 4.765 | 4.708 | 4.743 | 388,520 | +0.02(+0.45%) |
Jun 29, 2012 | 4.701 | 4.743 | 4.701 | 4.722 | 501,852 | +0.05(+1.07%) |
Jun 28, 2012 | 4.630 | 4.672 | 4.622 | 4.672 | 650,170 | +0.11(+2.50%) |
Jun 27, 2012 | 4.537 | 4.587 | 4.523 | 4.558 | 300,363 | +0.08(+1.75%) |
Jun 26, 2012 | 4.452 | 4.480 | 4.438 | 4.480 | 427,416 | +0.04(+0.80%) |
Jun 25, 2012 | 4.466 | 4.473 | 4.430 | 4.445 | 349,746 | -0.06(-1.42%) |
Jun 22, 2012 | 4.509 | 4.530 | 4.488 | 4.509 | 439,820 | +0.01(+0.32%) |
Jun 21, 2012 | 4.587 | 4.601 | 4.494 | 4.494 | 1,127,772 | -0.12(-2.62%) |
Jun 20, 2012 | 4.594 | 4.630 | 4.566 | 4.615 | 533,533 | +0.04(+0.93%) |
Jun 19, 2012 | 4.509 | 4.580 | 4.509 | 4.573 | 425,077 | +0.06(+1.26%) |
Jun 18, 2012 | 4.480 | 4.530 | 4.480 | 4.516 | 459,858 | +0.01(+0.16%) |
Jun 15, 2012 | 4.473 | 4.523 | 4.466 | 4.509 | 375,751 | +0.10(+2.26%) |
Jun 14, 2012 | 4.345 | 4.416 | 4.338 | 4.409 | 467,619 | +0.16(+3.68%) |
Jun 13, 2012 | 4.246 | 4.292 | 4.224 | 4.253 | 330,766 | +0.00(+0.00%) |
Jun 12, 2012 | 4.238 | 4.274 | 4.224 | 4.253 | 309,802 | +0.05(+1.18%) |
Jun 11, 2012 | 4.246 | 4.267 | 4.189 | 4.203 | 443,748 | -0.06(-1.34%) |
Jun 08, 2012 | 4.288 | 4.288 | 4.231 | 4.260 | 484,680 | -0.08(-1.80%) |
Jun 07, 2012 | 4.359 | 4.381 | 4.338 | 4.338 | 645,856 | +0.01(+0.33%) |
Jun 06, 2012 | 4.246 | 4.331 | 4.246 | 4.324 | 1,310,278 | +0.11(+2.53%) |
Jun 05, 2012 | 4.182 | 4.224 | 4.160 | 4.217 | 665,561 | +0.15(+3.67%) |
Jun 04, 2012 | 4.103 | 4.139 | 4.018 | 4.068 | 606,112 | +0.00(+0.00%) |
Jun 01, 2012 | 4.118 | 4.164 | 4.061 | 4.068 | 482,482 | -0.13(-3.05%) |
May 31, 2012 | 4.160 | 4.221 | 4.125 | 4.196 | 1,197,080 | +0.06(+1.55%) |
May 30, 2012 | 4.139 | 4.153 | 4.125 | 4.132 | 1,325,149 | -0.09(-2.19%) |
May 29, 2012 | 4.203 | 4.224 | 4.174 | 4.224 | 457,350 | +0.07(+1.71%) |
May 25, 2012 | 4.139 | 4.174 | 4.139 | 4.153 | 415,692 | -0.04(-0.85%) |
May 24, 2012 | 4.210 | 4.235 | 4.167 | 4.189 | 377,594 | -0.02(-0.51%) |
May 23, 2012 | 4.160 | 4.210 | 4.125 | 4.210 | 510,492 | +0.01(+0.17%) |
May 22, 2012 | 4.174 | 4.231 | 4.146 | 4.203 | 1,321,556 | +0.08(+1.90%) |
May 21, 2012 | 4.125 | 4.146 | 4.103 | 4.125 | 690,127 | -0.01(-0.17%) |
May 18, 2012 | 4.246 | 4.246 | 4.125 | 4.132 | 742,411 | -0.07(-1.69%) |
May 17, 2012 | 4.246 | 4.260 | 4.196 | 4.203 | 1,630,961 | +0.04(+0.85%) |
May 16, 2012 | 4.160 | 4.224 | 4.160 | 4.167 | 758,875 | +0.00(+0.00%) |
May 15, 2012 | 4.210 | 4.217 | 4.125 | 4.167 | 406,092 | -0.03(-0.68%) |
May 14, 2012 | 4.238 | 4.260 | 4.196 | 4.196 | 535,257 | -0.04(-1.01%) |
May 11, 2012 | 4.231 | 4.288 | 4.224 | 4.238 | 715,425 | -0.11(-2.61%) |
May 10, 2012 | 4.352 | 4.374 | 4.345 | 4.352 | 557,888 | +0.01(+0.16%) |
May 09, 2012 | 4.310 | 4.352 | 4.281 | 4.345 | 592,525 | -0.01(-0.33%) |
May 08, 2012 | 4.374 | 4.409 | 4.324 | 4.359 | 470,772 | -0.08(-1.76%) |
May 07, 2012 | 4.409 | 4.459 | 4.409 | 4.438 | 363,994 | +0.01(+0.32%) |
May 04, 2012 | 4.445 | 4.459 | 4.409 | 4.423 | 375,769 | -0.06(-1.27%) |
May 03, 2012 | 4.466 | 4.491 | 4.445 | 4.480 | 375,448 | -0.02(-0.47%) |
May 02, 2012 | 4.459 | 4.523 | 4.438 | 4.502 | 597,680 | -0.01(-0.16%) |