Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.813 | 4.889 | 4.813 | 4.889 | 4,927 | +0.03(+0.69%) |
Jul 30, 2012 | 4.847 | 4.855 | 4.813 | 4.855 | 2,877 | +0.01(+0.17%) |
Jul 27, 2012 | 4.881 | 4.889 | 4.839 | 4.847 | 10,015 | +0.00(+0.00%) |
Jul 26, 2012 | 4.822 | 4.847 | 4.771 | 4.847 | 10,986 | +0.06(+1.23%) |
Jul 25, 2012 | 4.822 | 4.847 | 4.788 | 4.788 | 5,931 | -0.01(-0.18%) |
Jul 24, 2012 | 4.822 | 4.889 | 4.796 | 4.796 | 4,211 | -0.05(-1.04%) |
Jul 23, 2012 | 4.973 | 4.973 | 4.813 | 4.847 | 21,819 | -0.21(-4.17%) |
Jul 20, 2012 | 5.058 | 5.058 | 4.948 | 5.058 | 10,544 | +0.01(+0.17%) |
Jul 19, 2012 | 5.049 | 5.058 | 4.898 | 5.049 | 23,201 | +0.00(+0.00%) |
Jul 18, 2012 | 4.839 | 5.058 | 4.763 | 5.049 | 26,577 | +0.22(+4.54%) |
Jul 17, 2012 | 4.839 | 4.839 | 4.763 | 4.830 | 5,810 | -0.01(-0.17%) |
Jul 16, 2012 | 4.695 | 4.839 | 4.636 | 4.839 | 14,045 | +0.11(+2.32%) |
Jul 13, 2012 | 4.679 | 4.729 | 4.653 | 4.729 | 10,119 | +0.01(+0.18%) |
Jul 12, 2012 | 4.721 | 4.721 | 4.619 | 4.721 | 15,023 | +0.00(+0.00%) |
Jul 11, 2012 | 4.603 | 4.721 | 4.603 | 4.721 | 19,121 | +0.00(+0.00%) |
Jul 10, 2012 | 4.594 | 4.721 | 4.594 | 4.721 | 18,034 | +0.00(+0.00%) |
Jul 09, 2012 | 4.721 | 4.721 | 4.611 | 4.721 | 6,262 | +0.00(+0.00%) |
Jul 06, 2012 | 4.653 | 4.721 | 4.594 | 4.721 | 17,061 | +0.04(+0.90%) |
Jul 05, 2012 | 4.653 | 4.678 | 4.561 | 4.678 | 26,008 | +0.03(+0.54%) |
Jul 03, 2012 | 4.619 | 4.653 | 4.468 | 4.653 | 22,910 | +0.01(+0.18%) |
Jul 02, 2012 | 4.628 | 4.645 | 4.494 | 4.645 | 24,916 | +0.01(+0.18%) |
Jun 29, 2012 | 4.653 | 4.653 | 4.544 | 4.636 | 39,489 | -0.02(-0.36%) |
Jun 28, 2012 | 4.560 | 4.653 | 4.459 | 4.653 | 26,359 | +0.07(+1.47%) |
Jun 27, 2012 | 4.468 | 4.611 | 4.451 | 4.586 | 19,187 | +0.03(+0.55%) |
Jun 26, 2012 | 4.392 | 4.636 | 4.392 | 4.560 | 11,189 | +0.02(+0.37%) |
Jun 25, 2012 | 4.493 | 4.611 | 4.434 | 4.544 | 32,027 | +0.04(+0.94%) |
Jun 22, 2012 | 4.645 | 4.645 | 4.501 | 4.501 | 6,169 | -0.13(-2.91%) |
Jun 21, 2012 | 4.586 | 4.645 | 4.510 | 4.636 | 16,014 | +0.05(+1.01%) |
Jun 20, 2012 | 4.636 | 4.636 | 4.400 | 4.590 | 62,380 | -0.05(-1.00%) |
Jun 19, 2012 | 4.636 | 4.636 | 4.569 | 4.636 | 22,194 | +0.01(+0.18%) |
Jun 18, 2012 | 4.560 | 4.628 | 4.535 | 4.628 | 15,907 | +0.05(+1.11%) |
Jun 15, 2012 | 4.493 | 4.628 | 4.493 | 4.577 | 41,406 | -0.03(-0.73%) |
Jun 14, 2012 | 4.569 | 4.619 | 4.476 | 4.611 | 24,597 | +0.03(+0.74%) |
Jun 13, 2012 | 4.611 | 4.636 | 4.485 | 4.577 | 25,155 | -0.02(-0.37%) |
Jun 12, 2012 | 4.518 | 4.636 | 4.518 | 4.594 | 13,312 | +0.04(+0.93%) |
Jun 11, 2012 | 4.442 | 4.552 | 4.392 | 4.552 | 43,489 | +0.08(+1.69%) |
Jun 08, 2012 | 4.586 | 4.586 | 4.468 | 4.476 | 18,542 | -0.18(-3.80%) |
Jun 07, 2012 | 4.603 | 4.653 | 4.476 | 4.653 | 47,248 | +0.03(+0.55%) |
Jun 06, 2012 | 4.619 | 4.636 | 4.485 | 4.628 | 48,659 | +0.02(+0.37%) |
Jun 05, 2012 | 4.552 | 4.619 | 4.383 | 4.611 | 37,336 | +0.06(+1.30%) |
Jun 04, 2012 | 4.611 | 4.611 | 4.215 | 4.552 | 101,262 | -0.08(-1.82%) |
Jun 01, 2012 | 4.653 | 4.653 | 4.493 | 4.636 | 37,475 | -0.02(-0.36%) |
May 31, 2012 | 4.670 | 4.704 | 4.476 | 4.653 | 93,627 | +0.00(+0.00%) |
May 30, 2012 | 4.611 | 4.796 | 4.469 | 4.653 | 158,318 | -1.32(-22.14%) |
May 29, 2012 | 5.993 | 6.078 | 5.732 | 5.977 | 84,215 | +0.02(+0.28%) |
May 25, 2012 | 5.901 | 5.985 | 5.850 | 5.960 | 48,354 | +0.11(+1.87%) |
May 24, 2012 | 5.960 | 5.993 | 5.842 | 5.850 | 54,369 | -0.06(-1.00%) |
May 23, 2012 | 5.842 | 5.909 | 5.800 | 5.909 | 46,130 | +0.10(+1.74%) |
May 22, 2012 | 5.757 | 5.891 | 5.757 | 5.808 | 39,916 | +0.05(+0.88%) |
May 21, 2012 | 5.631 | 5.884 | 5.631 | 5.757 | 33,929 | +0.08(+1.34%) |
May 18, 2012 | 5.639 | 5.909 | 5.572 | 5.682 | 37,090 | +0.07(+1.20%) |
May 17, 2012 | 5.732 | 5.732 | 5.488 | 5.614 | 49,411 | -0.20(-3.48%) |
May 16, 2012 | 5.934 | 5.985 | 5.639 | 5.816 | 73,929 | -0.15(-2.54%) |
May 15, 2012 | 5.985 | 5.985 | 5.909 | 5.968 | 99,636 | -0.02(-0.28%) |
May 14, 2012 | 5.859 | 6.111 | 5.816 | 5.985 | 114,954 | +0.17(+2.90%) |
May 11, 2012 | 5.833 | 5.875 | 5.732 | 5.816 | 238,345 | +0.04(+0.73%) |
May 10, 2012 | 5.673 | 5.960 | 5.673 | 5.774 | 243,891 | +0.13(+2.39%) |
May 09, 2012 | 5.479 | 5.808 | 5.319 | 5.639 | 297,220 | +0.89(+18.83%) |
May 08, 2012 | 4.645 | 4.763 | 4.468 | 4.746 | 7,048 | +0.11(+2.36%) |
May 07, 2012 | 4.603 | 4.796 | 4.552 | 4.636 | 19,087 | -0.04(-0.90%) |
May 04, 2012 | 4.771 | 4.771 | 4.636 | 4.678 | 26,176 | -0.03(-0.54%) |
May 03, 2012 | 4.813 | 4.847 | 4.704 | 4.704 | 9,005 | -0.10(-2.11%) |
May 02, 2012 | 4.830 | 4.863 | 4.796 | 4.805 | 10,955 | -0.06(-1.21%) |