Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.638 | 4.701 | 4.599 | 4.599 | 661,083 | -0.04(-0.76%) |
Jul 30, 2012 | 4.674 | 4.674 | 4.571 | 4.634 | 883,523 | -0.03(-0.59%) |
Jul 27, 2012 | 4.591 | 4.717 | 4.540 | 4.662 | 1,013,179 | +0.13(+2.77%) |
Jul 26, 2012 | 4.654 | 4.658 | 4.520 | 4.536 | 936,019 | -0.03(-0.60%) |
Jul 25, 2012 | 4.646 | 4.677 | 4.544 | 4.563 | 878,572 | -0.06(-1.36%) |
Jul 24, 2012 | 4.854 | 4.866 | 4.599 | 4.626 | 2,381,222 | -0.31(-6.22%) |
Jul 23, 2012 | 4.984 | 4.984 | 4.913 | 4.933 | 724,760 | -0.08(-1.65%) |
Jul 20, 2012 | 4.980 | 5.063 | 4.980 | 5.015 | 608,537 | -0.00(-0.08%) |
Jul 19, 2012 | 5.094 | 5.122 | 5.012 | 5.019 | 583,190 | -0.06(-1.24%) |
Jul 18, 2012 | 5.071 | 5.141 | 5.059 | 5.082 | 854,080 | +0.01(+0.15%) |
Jul 17, 2012 | 5.110 | 5.122 | 5.019 | 5.074 | 627,898 | -0.02(-0.31%) |
Jul 16, 2012 | 5.078 | 5.106 | 5.019 | 5.090 | 525,184 | +0.01(+0.15%) |
Jul 13, 2012 | 5.090 | 5.149 | 5.039 | 5.082 | 927,404 | +0.02(+0.31%) |
Jul 12, 2012 | 5.071 | 5.090 | 5.000 | 5.067 | 643,089 | -0.04(-0.69%) |
Jul 11, 2012 | 5.185 | 5.196 | 5.059 | 5.102 | 1,072,009 | -0.06(-1.14%) |
Jul 10, 2012 | 5.306 | 5.353 | 5.122 | 5.161 | 548,974 | -0.12(-2.23%) |
Jul 09, 2012 | 5.365 | 5.365 | 5.263 | 5.279 | 463,151 | -0.09(-1.61%) |
Jul 06, 2012 | 5.322 | 5.416 | 5.322 | 5.365 | 604,818 | -0.02(-0.44%) |
Jul 05, 2012 | 5.409 | 5.420 | 5.326 | 5.389 | 688,059 | -0.04(-0.80%) |
Jul 03, 2012 | 5.342 | 5.456 | 5.326 | 5.432 | 842,553 | +0.08(+1.54%) |
Jul 02, 2012 | 5.338 | 5.354 | 5.204 | 5.350 | 967,360 | +0.02(+0.29%) |
Jun 29, 2012 | 5.255 | 5.361 | 5.165 | 5.334 | 1,939,299 | +0.19(+3.67%) |
Jun 28, 2012 | 5.067 | 5.157 | 5.043 | 5.145 | 1,142,204 | +0.06(+1.08%) |
Jun 27, 2012 | 5.055 | 5.133 | 5.008 | 5.090 | 1,045,606 | +0.05(+0.94%) |
Jun 26, 2012 | 5.004 | 5.071 | 4.953 | 5.043 | 744,602 | +0.04(+0.71%) |
Jun 25, 2012 | 5.031 | 5.106 | 4.992 | 5.008 | 581,129 | -0.10(-2.00%) |
Jun 22, 2012 | 5.126 | 5.208 | 5.019 | 5.110 | 1,169,001 | +0.01(+0.23%) |
Jun 21, 2012 | 5.228 | 5.267 | 5.094 | 5.098 | 745,670 | -0.16(-3.06%) |
Jun 20, 2012 | 5.259 | 5.346 | 5.200 | 5.259 | 710,587 | +0.00(+0.00%) |
Jun 19, 2012 | 5.129 | 5.271 | 5.118 | 5.259 | 616,198 | +0.16(+3.16%) |
Jun 18, 2012 | 5.063 | 5.161 | 5.015 | 5.098 | 823,693 | -0.02(-0.31%) |
Jun 15, 2012 | 5.074 | 5.133 | 4.992 | 5.114 | 985,781 | +0.06(+1.09%) |
Jun 14, 2012 | 4.984 | 5.082 | 4.937 | 5.059 | 882,869 | +0.07(+1.34%) |
Jun 13, 2012 | 5.067 | 5.110 | 4.960 | 4.992 | 949,986 | -0.09(-1.85%) |
Jun 12, 2012 | 5.141 | 5.220 | 5.051 | 5.086 | 694,706 | -0.02(-0.39%) |
Jun 11, 2012 | 5.310 | 5.322 | 5.102 | 5.106 | 697,202 | -0.16(-2.99%) |
Jun 08, 2012 | 5.196 | 5.298 | 5.110 | 5.263 | 834,864 | +0.02(+0.45%) |
Jun 07, 2012 | 5.259 | 5.306 | 5.149 | 5.240 | 1,177,929 | +0.02(+0.45%) |
Jun 06, 2012 | 4.913 | 5.228 | 4.896 | 5.216 | 1,212,742 | +0.35(+7.10%) |
Jun 05, 2012 | 4.784 | 4.905 | 4.776 | 4.870 | 574,777 | +0.08(+1.64%) |
Jun 04, 2012 | 4.831 | 4.925 | 4.717 | 4.791 | 1,230,569 | -0.02(-0.49%) |
Jun 01, 2012 | 4.772 | 4.929 | 4.744 | 4.815 | 1,248,953 | -0.11(-2.31%) |
May 31, 2012 | 5.031 | 5.035 | 4.815 | 4.929 | 1,479,531 | -0.10(-2.03%) |
May 30, 2012 | 5.185 | 5.204 | 5.031 | 5.031 | 1,236,441 | -0.23(-4.33%) |
May 29, 2012 | 5.279 | 5.298 | 5.188 | 5.259 | 818,969 | +0.03(+0.53%) |
May 25, 2012 | 5.196 | 5.306 | 5.161 | 5.232 | 863,969 | +0.04(+0.76%) |
May 24, 2012 | 5.279 | 5.279 | 5.149 | 5.192 | 675,600 | -0.07(-1.27%) |
May 23, 2012 | 5.188 | 5.287 | 5.122 | 5.259 | 975,450 | +0.05(+0.91%) |
May 22, 2012 | 5.381 | 5.412 | 5.157 | 5.212 | 1,026,129 | -0.16(-2.93%) |
May 21, 2012 | 5.157 | 5.393 | 5.133 | 5.369 | 962,808 | +0.22(+4.35%) |
May 18, 2012 | 5.295 | 5.295 | 5.137 | 5.145 | 1,065,888 | -0.06(-1.06%) |
May 17, 2012 | 5.169 | 5.295 | 5.169 | 5.200 | 1,406,904 | +0.03(+0.53%) |
May 16, 2012 | 5.424 | 5.436 | 5.153 | 5.173 | 1,965,999 | -0.15(-2.73%) |
May 15, 2012 | 5.280 | 5.341 | 5.249 | 5.318 | 1,062,497 | +0.03(+0.66%) |
May 14, 2012 | 5.291 | 5.364 | 5.268 | 5.284 | 896,529 | -0.05(-0.87%) |
May 11, 2012 | 5.318 | 5.372 | 5.268 | 5.330 | 1,096,663 | -0.03(-0.65%) |
May 10, 2012 | 5.364 | 5.379 | 5.311 | 5.364 | 1,298,224 | +0.05(+0.87%) |
May 09, 2012 | 5.287 | 5.360 | 5.191 | 5.318 | 1,318,917 | +0.02(+0.44%) |
May 08, 2012 | 5.180 | 5.318 | 5.130 | 5.295 | 2,049,059 | +0.18(+3.53%) |
May 07, 2012 | 5.122 | 5.191 | 5.053 | 5.114 | 1,371,226 | -0.01(-0.15%) |
May 04, 2012 | 5.287 | 5.310 | 5.114 | 5.122 | 2,036,592 | -0.18(-3.41%) |
May 03, 2012 | 5.514 | 5.514 | 5.287 | 5.303 | 1,416,338 | -0.23(-4.10%) |
May 02, 2012 | 5.522 | 5.560 | 5.464 | 5.530 | 710,757 | -0.03(-0.48%) |