Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.191 | 5.236 | 5.127 | 5.165 | 94,368 | -0.04(-0.86%) |
Jul 30, 2012 | 5.319 | 5.345 | 5.204 | 5.210 | 28,738 | -0.13(-2.40%) |
Jul 27, 2012 | 5.300 | 5.351 | 5.255 | 5.338 | 67,883 | +0.05(+0.97%) |
Jul 26, 2012 | 5.300 | 5.338 | 5.249 | 5.287 | 113,558 | +0.07(+1.35%) |
Jul 25, 2012 | 5.172 | 5.274 | 5.152 | 5.216 | 53,813 | +0.10(+2.00%) |
Jul 24, 2012 | 5.159 | 5.178 | 5.101 | 5.114 | 46,728 | -0.01(-0.13%) |
Jul 23, 2012 | 5.140 | 5.191 | 5.114 | 5.120 | 67,410 | -0.10(-1.84%) |
Jul 20, 2012 | 5.249 | 5.274 | 5.210 | 5.216 | 93,065 | -0.05(-0.97%) |
Jul 19, 2012 | 5.473 | 5.486 | 5.255 | 5.268 | 130,973 | -0.20(-3.63%) |
Jul 18, 2012 | 5.447 | 5.569 | 5.447 | 5.466 | 67,391 | +0.00(+0.00%) |
Jul 17, 2012 | 5.479 | 5.479 | 5.377 | 5.466 | 50,718 | +0.00(+0.00%) |
Jul 16, 2012 | 5.422 | 5.473 | 5.364 | 5.466 | 28,239 | +0.01(+0.23%) |
Jul 13, 2012 | 5.434 | 5.486 | 5.428 | 5.454 | 79,658 | +0.03(+0.47%) |
Jul 12, 2012 | 5.383 | 5.460 | 5.351 | 5.428 | 64,943 | -0.01(-0.24%) |
Jul 11, 2012 | 5.409 | 5.473 | 5.364 | 5.441 | 58,564 | +0.06(+1.19%) |
Jul 10, 2012 | 5.492 | 5.492 | 5.377 | 5.377 | 65,556 | -0.10(-1.76%) |
Jul 09, 2012 | 5.434 | 5.505 | 5.383 | 5.473 | 73,499 | +0.00(+0.00%) |
Jul 06, 2012 | 5.486 | 5.563 | 5.434 | 5.473 | 79,121 | -0.06(-1.16%) |
Jul 05, 2012 | 5.479 | 5.575 | 5.422 | 5.537 | 170,316 | +0.04(+0.82%) |
Jul 03, 2012 | 5.332 | 5.518 | 5.332 | 5.492 | 138,117 | +0.11(+2.02%) |
Jul 02, 2012 | 5.082 | 5.383 | 5.082 | 5.383 | 172,816 | +0.29(+5.66%) |
Jun 29, 2012 | 5.204 | 5.204 | 5.037 | 5.095 | 284,799 | -0.03(-0.50%) |
Jun 28, 2012 | 5.101 | 5.169 | 4.973 | 5.120 | 107,907 | -0.03(-0.50%) |
Jun 27, 2012 | 5.332 | 5.345 | 5.095 | 5.146 | 231,282 | -0.20(-3.72%) |
Jun 26, 2012 | 5.319 | 5.422 | 5.255 | 5.345 | 270,933 | +0.02(+0.36%) |
Jun 25, 2012 | 5.274 | 5.441 | 5.072 | 5.325 | 150,375 | -0.14(-2.58%) |
Jun 22, 2012 | 5.377 | 5.479 | 4.999 | 5.466 | 637,736 | +0.08(+1.55%) |
Jun 21, 2012 | 5.281 | 5.396 | 5.249 | 5.383 | 165,427 | +0.06(+1.20%) |
Jun 20, 2012 | 5.383 | 5.434 | 5.300 | 5.319 | 35,186 | -0.08(-1.43%) |
Jun 19, 2012 | 5.223 | 5.434 | 5.223 | 5.396 | 102,503 | +0.20(+3.82%) |
Jun 18, 2012 | 5.345 | 5.422 | 5.191 | 5.197 | 100,359 | -0.17(-3.22%) |
Jun 15, 2012 | 5.422 | 5.466 | 5.351 | 5.370 | 144,687 | -0.08(-1.41%) |
Jun 14, 2012 | 5.370 | 5.524 | 5.370 | 5.447 | 74,084 | +0.07(+1.31%) |
Jun 13, 2012 | 5.313 | 5.422 | 5.281 | 5.377 | 69,342 | +0.08(+1.45%) |
Jun 12, 2012 | 5.268 | 5.319 | 5.223 | 5.300 | 105,558 | +0.03(+0.61%) |
Jun 11, 2012 | 5.550 | 5.550 | 5.268 | 5.268 | 68,119 | -0.19(-3.52%) |
Jun 08, 2012 | 5.447 | 5.531 | 5.396 | 5.460 | 59,304 | -0.01(-0.12%) |
Jun 07, 2012 | 5.556 | 5.556 | 5.415 | 5.466 | 95,712 | -0.01(-0.23%) |
Jun 06, 2012 | 5.351 | 5.479 | 5.287 | 5.479 | 82,120 | +0.15(+2.76%) |
Jun 05, 2012 | 5.088 | 5.345 | 5.088 | 5.332 | 82,328 | +0.23(+4.52%) |
Jun 04, 2012 | 5.005 | 5.108 | 5.005 | 5.101 | 130,753 | +0.09(+1.79%) |
Jun 01, 2012 | 5.018 | 5.127 | 4.973 | 5.011 | 116,011 | -0.09(-1.76%) |
May 31, 2012 | 5.133 | 5.146 | 5.056 | 5.101 | 60,771 | +0.00(+0.00%) |
May 30, 2012 | 5.095 | 5.159 | 5.037 | 5.101 | 57,924 | -0.04(-0.87%) |
May 29, 2012 | 5.191 | 5.191 | 5.108 | 5.146 | 56,982 | +0.02(+0.38%) |
May 25, 2012 | 5.127 | 5.204 | 5.076 | 5.127 | 47,786 | +0.01(+0.12%) |
May 24, 2012 | 5.140 | 5.140 | 5.037 | 5.120 | 51,012 | -0.03(-0.62%) |
May 23, 2012 | 5.133 | 5.197 | 5.005 | 5.152 | 68,673 | -0.04(-0.86%) |
May 22, 2012 | 5.281 | 5.345 | 5.165 | 5.197 | 80,160 | -0.06(-1.22%) |
May 21, 2012 | 5.152 | 5.281 | 5.056 | 5.261 | 106,806 | +0.12(+2.24%) |
May 18, 2012 | 5.255 | 5.287 | 4.909 | 5.146 | 265,184 | -0.12(-2.31%) |
May 17, 2012 | 5.377 | 5.409 | 5.256 | 5.268 | 145,569 | -0.11(-2.03%) |
May 16, 2012 | 5.402 | 5.415 | 5.345 | 5.377 | 71,219 | -0.01(-0.12%) |
May 15, 2012 | 5.287 | 5.428 | 5.287 | 5.383 | 107,688 | +0.10(+1.82%) |
May 14, 2012 | 5.383 | 5.454 | 5.281 | 5.287 | 95,810 | -0.17(-3.06%) |
May 11, 2012 | 5.390 | 5.479 | 5.390 | 5.454 | 102,325 | +0.01(+0.12%) |
May 10, 2012 | 5.390 | 5.473 | 5.370 | 5.447 | 99,738 | +0.11(+2.04%) |
May 09, 2012 | 5.326 | 5.459 | 5.319 | 5.338 | 157,598 | -0.06(-1.17%) |
May 08, 2012 | 5.288 | 5.465 | 5.243 | 5.402 | 98,762 | +0.10(+1.79%) |
May 07, 2012 | 5.446 | 5.446 | 5.275 | 5.307 | 76,889 | -0.15(-2.79%) |
May 04, 2012 | 5.421 | 5.547 | 5.395 | 5.459 | 118,607 | +0.00(+0.00%) |
May 03, 2012 | 5.402 | 5.484 | 5.319 | 5.459 | 197,770 | +0.06(+1.18%) |
May 02, 2012 | 5.338 | 5.427 | 5.281 | 5.395 | 111,503 | +0.01(+0.24%) |