Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.280 | 5.280 | 5.223 | 5.257 | 328,885 | +0.00(+0.00%) |
Jul 30, 2012 | 5.230 | 5.264 | 5.211 | 5.257 | 274,907 | +0.02(+0.36%) |
Jul 27, 2012 | 5.260 | 5.276 | 5.219 | 5.238 | 319,119 | +0.00(+0.00%) |
Jul 26, 2012 | 5.230 | 5.260 | 5.200 | 5.238 | 190,251 | +0.06(+1.10%) |
Jul 25, 2012 | 5.169 | 5.180 | 5.150 | 5.180 | 184,835 | +0.02(+0.30%) |
Jul 24, 2012 | 5.230 | 5.234 | 5.150 | 5.165 | 251,923 | -0.05(-0.88%) |
Jul 23, 2012 | 5.200 | 5.222 | 5.161 | 5.211 | 303,908 | -0.02(-0.36%) |
Jul 20, 2012 | 5.200 | 5.241 | 5.173 | 5.230 | 281,287 | +0.03(+0.62%) |
Jul 19, 2012 | 5.213 | 5.224 | 5.191 | 5.198 | 473,274 | -0.01(-0.21%) |
Jul 18, 2012 | 5.153 | 5.209 | 5.138 | 5.209 | 346,044 | +0.05(+0.94%) |
Jul 17, 2012 | 5.172 | 5.176 | 5.124 | 5.161 | 334,297 | -0.00(-0.07%) |
Jul 16, 2012 | 5.165 | 5.165 | 5.120 | 5.165 | 334,533 | +0.03(+0.58%) |
Jul 13, 2012 | 5.068 | 5.142 | 5.049 | 5.135 | 265,809 | +0.10(+2.00%) |
Jul 12, 2012 | 4.967 | 5.034 | 4.967 | 5.034 | 287,998 | +0.01(+0.30%) |
Jul 11, 2012 | 5.019 | 5.031 | 4.990 | 5.019 | 201,175 | +0.03(+0.60%) |
Jul 10, 2012 | 5.049 | 5.049 | 4.975 | 4.990 | 350,734 | -0.01(-0.30%) |
Jul 09, 2012 | 5.005 | 5.027 | 4.986 | 5.005 | 161,657 | +0.01(+0.15%) |
Jul 06, 2012 | 4.990 | 5.016 | 4.987 | 4.997 | 244,916 | -0.01(-0.30%) |
Jul 05, 2012 | 4.990 | 5.038 | 4.971 | 5.012 | 415,217 | +0.01(+0.22%) |
Jul 03, 2012 | 5.005 | 5.019 | 4.997 | 5.001 | 300,524 | +0.01(+0.22%) |
Jul 02, 2012 | 4.993 | 5.016 | 4.964 | 4.990 | 197,391 | -0.01(-0.22%) |
Jun 29, 2012 | 4.971 | 5.005 | 4.964 | 5.001 | 328,986 | +0.08(+1.66%) |
Jun 28, 2012 | 4.911 | 4.923 | 4.875 | 4.919 | 262,054 | -0.01(-0.23%) |
Jun 27, 2012 | 4.911 | 4.934 | 4.900 | 4.930 | 282,147 | +0.04(+0.91%) |
Jun 26, 2012 | 4.874 | 4.911 | 4.859 | 4.885 | 249,861 | +0.03(+0.61%) |
Jun 25, 2012 | 4.893 | 4.893 | 4.848 | 4.856 | 208,814 | -0.07(-1.36%) |
Jun 22, 2012 | 4.911 | 4.949 | 4.893 | 4.923 | 205,422 | +0.04(+0.84%) |
Jun 21, 2012 | 4.941 | 4.949 | 4.882 | 4.882 | 207,945 | -0.06(-1.20%) |
Jun 20, 2012 | 4.938 | 4.952 | 4.919 | 4.941 | 214,326 | +0.00(+0.08%) |
Jun 19, 2012 | 4.893 | 4.960 | 4.897 | 4.938 | 199,738 | +0.04(+0.91%) |
Jun 18, 2012 | 4.867 | 4.893 | 4.867 | 4.893 | 157,137 | +0.01(+0.23%) |
Jun 15, 2012 | 4.874 | 4.897 | 4.852 | 4.882 | 196,021 | +0.02(+0.44%) |
Jun 14, 2012 | 4.841 | 4.871 | 4.833 | 4.860 | 284,431 | +0.04(+0.79%) |
Jun 13, 2012 | 4.841 | 4.867 | 4.818 | 4.822 | 249,923 | -0.02(-0.38%) |
Jun 12, 2012 | 4.818 | 4.841 | 4.800 | 4.841 | 134,986 | +0.03(+0.62%) |
Jun 11, 2012 | 4.848 | 4.856 | 4.807 | 4.811 | 143,667 | -0.02(-0.39%) |
Jun 08, 2012 | 4.807 | 4.833 | 4.785 | 4.830 | 149,612 | +0.03(+0.62%) |
Jun 07, 2012 | 4.796 | 4.833 | 4.789 | 4.800 | 255,405 | +0.02(+0.39%) |
Jun 06, 2012 | 4.707 | 4.789 | 4.707 | 4.781 | 173,593 | +0.09(+1.82%) |
Jun 05, 2012 | 4.696 | 4.725 | 4.677 | 4.696 | 192,535 | +0.01(+0.16%) |
Jun 04, 2012 | 4.718 | 4.737 | 4.655 | 4.688 | 181,661 | -0.04(-0.87%) |
Jun 01, 2012 | 4.774 | 4.778 | 4.699 | 4.729 | 333,799 | -0.09(-1.78%) |
May 31, 2012 | 4.807 | 4.826 | 4.774 | 4.815 | 243,301 | -0.01(-0.15%) |
May 30, 2012 | 4.826 | 4.833 | 4.804 | 4.822 | 227,412 | -0.01(-0.31%) |
May 29, 2012 | 4.815 | 4.863 | 4.815 | 4.837 | 191,035 | +0.03(+0.54%) |
May 25, 2012 | 4.807 | 4.818 | 4.792 | 4.811 | 151,732 | +0.01(+0.31%) |
May 24, 2012 | 4.785 | 4.804 | 4.773 | 4.796 | 198,888 | +0.03(+0.62%) |
May 23, 2012 | 4.711 | 4.766 | 4.696 | 4.766 | 384,584 | +0.03(+0.63%) |
May 22, 2012 | 4.733 | 4.763 | 4.718 | 4.737 | 232,260 | +0.03(+0.55%) |
May 21, 2012 | 4.673 | 4.718 | 4.666 | 4.711 | 375,567 | +0.03(+0.56%) |
May 18, 2012 | 4.770 | 4.770 | 4.640 | 4.685 | 199,563 | -0.07(-1.56%) |
May 17, 2012 | 4.811 | 4.814 | 4.733 | 4.759 | 290,846 | -0.04(-0.85%) |
May 16, 2012 | 4.845 | 4.859 | 4.781 | 4.800 | 248,899 | -0.03(-0.69%) |
May 15, 2012 | 4.841 | 4.856 | 4.819 | 4.833 | 167,930 | -0.02(-0.38%) |
May 14, 2012 | 4.867 | 4.879 | 4.837 | 4.852 | 147,496 | -0.04(-0.76%) |
May 11, 2012 | 4.897 | 4.938 | 4.889 | 4.889 | 202,541 | -0.01(-0.30%) |
May 10, 2012 | 4.919 | 4.938 | 4.893 | 4.904 | 138,015 | +0.01(+0.15%) |
May 09, 2012 | 4.885 | 4.908 | 4.852 | 4.897 | 155,065 | -0.01(-0.30%) |
May 08, 2012 | 4.919 | 4.926 | 4.885 | 4.911 | 250,245 | -0.04(-0.75%) |
May 07, 2012 | 4.911 | 4.949 | 4.900 | 4.949 | 127,646 | +0.00(+0.08%) |
May 04, 2012 | 4.978 | 4.982 | 4.926 | 4.945 | 104,906 | -0.05(-0.97%) |
May 03, 2012 | 5.027 | 5.027 | 4.975 | 4.993 | 174,840 | -0.02(-0.45%) |
May 02, 2012 | 4.997 | 5.016 | 4.981 | 5.016 | 206,349 | +0.00(+0.07%) |