Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.962 | 5.109 | 4.962 | 5.055 | 86,993 | +0.06(+1.24%) |
Jul 30, 2012 | 5.008 | 5.070 | 4.915 | 4.993 | 63,499 | +0.01(+0.16%) |
Jul 27, 2012 | 5.016 | 5.078 | 4.939 | 4.985 | 44,244 | -0.03(-0.62%) |
Jul 26, 2012 | 5.070 | 5.140 | 4.923 | 5.016 | 163,958 | +0.02(+0.31%) |
Jul 25, 2012 | 4.962 | 5.039 | 4.935 | 5.001 | 57,392 | +0.10(+2.06%) |
Jul 24, 2012 | 4.970 | 5.055 | 4.892 | 4.900 | 73,690 | -0.04(-0.79%) |
Jul 23, 2012 | 4.877 | 5.063 | 4.822 | 4.939 | 147,860 | +0.04(+0.79%) |
Jul 20, 2012 | 4.962 | 5.125 | 4.807 | 4.900 | 176,708 | -0.14(-2.77%) |
Jul 19, 2012 | 4.923 | 5.613 | 4.884 | 5.039 | 161,744 | +0.29(+6.04%) |
Jul 18, 2012 | 4.729 | 4.768 | 4.690 | 4.752 | 21,988 | +0.02(+0.49%) |
Jul 17, 2012 | 4.768 | 4.776 | 4.690 | 4.729 | 30,360 | -0.03(-0.65%) |
Jul 16, 2012 | 4.768 | 4.869 | 4.745 | 4.760 | 28,971 | -0.03(-0.65%) |
Jul 13, 2012 | 4.799 | 4.962 | 4.714 | 4.791 | 62,582 | +0.03(+0.65%) |
Jul 12, 2012 | 4.915 | 4.931 | 4.652 | 4.760 | 102,218 | -0.20(-4.06%) |
Jul 11, 2012 | 5.070 | 5.070 | 4.846 | 4.962 | 99,566 | -0.09(-1.69%) |
Jul 10, 2012 | 5.039 | 5.094 | 5.008 | 5.047 | 33,136 | +0.01(+0.15%) |
Jul 09, 2012 | 5.039 | 5.132 | 4.977 | 5.039 | 42,233 | -0.04(-0.76%) |
Jul 06, 2012 | 5.070 | 5.179 | 5.070 | 5.078 | 20,559 | -0.04(-0.76%) |
Jul 05, 2012 | 5.249 | 5.311 | 5.086 | 5.117 | 32,371 | -0.18(-3.37%) |
Jul 03, 2012 | 5.326 | 5.342 | 5.249 | 5.295 | 33,019 | -0.02(-0.29%) |
Jul 02, 2012 | 5.264 | 5.404 | 5.118 | 5.311 | 54,838 | +0.09(+1.63%) |
Jun 29, 2012 | 5.008 | 5.225 | 4.853 | 5.225 | 114,152 | +0.36(+7.50%) |
Jun 28, 2012 | 4.931 | 4.931 | 4.814 | 4.861 | 48,765 | -0.12(-2.34%) |
Jun 27, 2012 | 4.892 | 5.008 | 4.846 | 4.977 | 28,625 | +0.12(+2.39%) |
Jun 26, 2012 | 4.946 | 5.055 | 4.721 | 4.861 | 74,167 | -0.09(-1.72%) |
Jun 25, 2012 | 5.039 | 5.075 | 4.892 | 4.946 | 66,729 | -0.19(-3.77%) |
Jun 22, 2012 | 5.256 | 5.396 | 5.125 | 5.140 | 227,369 | -0.07(-1.34%) |
Jun 21, 2012 | 5.473 | 5.473 | 5.117 | 5.210 | 49,709 | -0.24(-4.41%) |
Jun 20, 2012 | 4.985 | 5.504 | 4.985 | 5.450 | 131,980 | +0.45(+8.99%) |
Jun 19, 2012 | 5.016 | 5.086 | 4.985 | 5.001 | 65,399 | -0.02(-0.31%) |
Jun 18, 2012 | 5.024 | 5.039 | 4.939 | 5.016 | 31,090 | -0.02(-0.31%) |
Jun 15, 2012 | 5.047 | 5.125 | 4.923 | 5.032 | 134,913 | -0.02(-0.46%) |
Jun 14, 2012 | 5.055 | 5.109 | 4.915 | 5.055 | 50,682 | +0.02(+0.46%) |
Jun 13, 2012 | 5.039 | 5.086 | 4.985 | 5.032 | 96,681 | -0.02(-0.46%) |
Jun 12, 2012 | 5.171 | 5.210 | 4.985 | 5.055 | 46,523 | -0.08(-1.51%) |
Jun 11, 2012 | 5.225 | 5.272 | 5.125 | 5.132 | 88,560 | -0.07(-1.34%) |
Jun 08, 2012 | 5.233 | 5.318 | 5.148 | 5.202 | 113,084 | -0.06(-1.18%) |
Jun 07, 2012 | 5.621 | 5.621 | 5.249 | 5.264 | 26,876 | -0.29(-5.17%) |
Jun 06, 2012 | 5.357 | 5.551 | 5.241 | 5.551 | 49,186 | +0.21(+3.92%) |
Jun 05, 2012 | 5.194 | 5.373 | 5.194 | 5.342 | 39,839 | +0.10(+1.92%) |
Jun 04, 2012 | 5.078 | 5.241 | 5.055 | 5.241 | 53,360 | +0.16(+3.21%) |
Jun 01, 2012 | 5.047 | 5.187 | 5.039 | 5.078 | 42,090 | -0.06(-1.21%) |
May 31, 2012 | 5.241 | 5.334 | 5.063 | 5.140 | 98,019 | -0.10(-1.92%) |
May 30, 2012 | 5.233 | 5.567 | 5.233 | 5.241 | 16,876 | -0.05(-1.02%) |
May 29, 2012 | 5.264 | 5.334 | 5.249 | 5.295 | 16,525 | +0.05(+0.89%) |
May 25, 2012 | 5.264 | 5.318 | 5.202 | 5.249 | 14,037 | -0.02(-0.44%) |
May 24, 2012 | 5.202 | 5.334 | 5.190 | 5.272 | 19,407 | +0.10(+1.95%) |
May 23, 2012 | 5.210 | 5.342 | 5.039 | 5.171 | 95,847 | -0.11(-2.06%) |
May 22, 2012 | 5.264 | 5.295 | 5.233 | 5.280 | 43,323 | -0.02(-0.44%) |
May 21, 2012 | 5.140 | 5.303 | 5.070 | 5.303 | 40,697 | +0.14(+2.70%) |
May 18, 2012 | 4.954 | 5.218 | 4.946 | 5.163 | 46,157 | +0.22(+4.39%) |
May 17, 2012 | 5.016 | 5.078 | 4.932 | 4.946 | 49,379 | -0.07(-1.39%) |
May 16, 2012 | 5.132 | 5.245 | 4.908 | 5.016 | 56,624 | -0.15(-2.85%) |
May 15, 2012 | 5.303 | 5.303 | 5.140 | 5.163 | 42,094 | -0.12(-2.35%) |
May 14, 2012 | 5.318 | 5.435 | 5.132 | 5.287 | 59,137 | -0.06(-1.16%) |
May 11, 2012 | 5.404 | 5.489 | 5.311 | 5.349 | 30,287 | -0.12(-2.13%) |
May 10, 2012 | 5.419 | 5.528 | 5.326 | 5.466 | 75,416 | +0.10(+1.88%) |
May 09, 2012 | 5.388 | 5.466 | 5.249 | 5.365 | 133,795 | -0.05(-0.86%) |
May 08, 2012 | 5.295 | 5.598 | 5.295 | 5.411 | 46,732 | +0.09(+1.75%) |
May 07, 2012 | 5.233 | 5.590 | 5.233 | 5.318 | 12,176 | +0.06(+1.18%) |
May 04, 2012 | 5.528 | 5.528 | 5.249 | 5.256 | 30,017 | -0.30(-5.44%) |
May 03, 2012 | 5.621 | 5.644 | 5.411 | 5.559 | 29,802 | -0.05(-0.97%) |
May 02, 2012 | 5.768 | 5.768 | 5.582 | 5.613 | 39,224 | -0.16(-2.82%) |