Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.526 | 4.541 | 4.485 | 4.511 | 1,052,231 | -0.02(-0.33%) |
Jul 30, 2012 | 4.546 | 4.576 | 4.516 | 4.526 | 1,280,339 | -0.01(-0.22%) |
Jul 27, 2012 | 4.505 | 4.571 | 4.485 | 4.536 | 1,392,274 | +0.06(+1.24%) |
Jul 26, 2012 | 4.536 | 4.591 | 4.470 | 4.480 | 909,786 | +0.01(+0.23%) |
Jul 25, 2012 | 4.490 | 4.526 | 4.440 | 4.470 | 1,508,842 | +0.03(+0.57%) |
Jul 24, 2012 | 4.450 | 4.460 | 4.379 | 4.445 | 2,084,830 | +0.01(+0.11%) |
Jul 23, 2012 | 4.410 | 4.460 | 4.379 | 4.440 | 1,478,465 | -0.05(-1.01%) |
Jul 20, 2012 | 4.465 | 4.536 | 4.455 | 4.485 | 1,774,660 | -0.03(-0.56%) |
Jul 19, 2012 | 4.637 | 4.637 | 4.495 | 4.511 | 2,238,382 | -0.11(-2.40%) |
Jul 18, 2012 | 4.606 | 4.642 | 4.576 | 4.622 | 1,339,227 | +0.02(+0.44%) |
Jul 17, 2012 | 4.536 | 4.606 | 4.485 | 4.601 | 1,749,545 | +0.10(+2.24%) |
Jul 16, 2012 | 4.511 | 4.531 | 4.485 | 4.500 | 789,251 | -0.01(-0.22%) |
Jul 13, 2012 | 4.526 | 4.591 | 4.485 | 4.511 | 1,352,271 | -0.02(-0.33%) |
Jul 12, 2012 | 4.364 | 4.541 | 4.359 | 4.526 | 2,334,762 | +0.13(+2.87%) |
Jul 11, 2012 | 4.339 | 4.415 | 4.339 | 4.400 | 2,924,726 | +0.06(+1.28%) |
Jul 10, 2012 | 4.430 | 4.435 | 4.324 | 4.344 | 1,754,556 | -0.04(-0.92%) |
Jul 09, 2012 | 4.394 | 4.410 | 4.359 | 4.384 | 1,556,394 | -0.01(-0.23%) |
Jul 06, 2012 | 4.314 | 4.420 | 4.314 | 4.394 | 1,019,008 | +0.02(+0.46%) |
Jul 05, 2012 | 4.374 | 4.415 | 4.339 | 4.374 | 1,364,843 | -0.02(-0.34%) |
Jul 03, 2012 | 4.369 | 4.430 | 4.354 | 4.389 | 776,098 | +0.02(+0.35%) |
Jul 02, 2012 | 4.299 | 4.374 | 4.258 | 4.374 | 1,835,280 | +0.10(+2.36%) |
Jun 29, 2012 | 4.228 | 4.273 | 4.203 | 4.273 | 2,641,872 | +0.14(+3.42%) |
Jun 28, 2012 | 4.021 | 4.132 | 3.996 | 4.132 | 1,793,340 | +0.09(+2.12%) |
Jun 27, 2012 | 3.950 | 4.051 | 3.945 | 4.046 | 2,410,454 | +0.06(+1.45%) |
Jun 26, 2012 | 3.988 | 4.008 | 3.929 | 3.988 | 2,211,887 | +0.02(+0.50%) |
Jun 25, 2012 | 4.028 | 4.058 | 3.968 | 3.968 | 2,695,296 | -0.11(-2.68%) |
Jun 22, 2012 | 4.068 | 4.103 | 4.013 | 4.078 | 3,242,227 | +0.05(+1.36%) |
Jun 21, 2012 | 4.088 | 4.093 | 4.023 | 4.023 | 3,398,934 | -0.05(-1.22%) |
Jun 20, 2012 | 4.103 | 4.132 | 4.063 | 4.073 | 4,204,979 | -0.02(-0.49%) |
Jun 19, 2012 | 4.117 | 4.137 | 4.093 | 4.093 | 4,495,690 | -0.02(-0.48%) |
Jun 18, 2012 | 4.083 | 4.137 | 4.073 | 4.112 | 3,581,676 | +0.01(+0.24%) |
Jun 15, 2012 | 4.122 | 4.137 | 4.048 | 4.103 | 3,250,587 | +0.00(+0.12%) |
Jun 14, 2012 | 4.058 | 4.103 | 4.028 | 4.098 | 1,691,901 | +0.07(+1.85%) |
Jun 13, 2012 | 4.048 | 4.093 | 3.993 | 4.023 | 1,608,130 | -0.02(-0.61%) |
Jun 12, 2012 | 4.058 | 4.083 | 4.003 | 4.048 | 2,335,458 | +0.03(+0.74%) |
Jun 11, 2012 | 4.172 | 4.182 | 4.018 | 4.018 | 2,823,777 | -0.11(-2.76%) |
Jun 08, 2012 | 4.103 | 4.137 | 4.088 | 4.132 | 2,781,648 | +0.01(+0.24%) |
Jun 07, 2012 | 4.276 | 4.281 | 4.117 | 4.122 | 1,544,757 | -0.07(-1.78%) |
Jun 06, 2012 | 4.083 | 4.247 | 4.073 | 4.197 | 2,876,141 | +0.14(+3.55%) |
Jun 05, 2012 | 3.939 | 4.078 | 3.939 | 4.053 | 1,727,076 | +0.08(+2.13%) |
Jun 04, 2012 | 4.028 | 4.033 | 3.919 | 3.968 | 1,805,878 | -0.03(-0.87%) |
Jun 01, 2012 | 4.033 | 4.088 | 3.978 | 4.003 | 2,213,363 | -0.12(-3.01%) |
May 31, 2012 | 4.127 | 4.157 | 4.083 | 4.127 | 2,785,306 | +0.01(+0.24%) |
May 30, 2012 | 4.088 | 4.172 | 4.073 | 4.117 | 4,476,744 | -0.00(-0.12%) |
May 29, 2012 | 4.197 | 4.197 | 4.103 | 4.122 | 5,913,522 | -0.04(-1.07%) |
May 25, 2012 | 4.192 | 4.222 | 4.144 | 4.167 | 1,030,441 | -0.01(-0.36%) |
May 24, 2012 | 4.197 | 4.249 | 4.118 | 4.182 | 1,751,736 | -0.01(-0.36%) |
May 23, 2012 | 4.127 | 4.217 | 4.103 | 4.197 | 2,932,125 | +0.04(+1.08%) |
May 22, 2012 | 4.222 | 4.242 | 4.132 | 4.152 | 2,272,703 | -0.06(-1.53%) |
May 21, 2012 | 4.147 | 4.222 | 4.098 | 4.217 | 1,374,228 | +0.09(+2.29%) |
May 18, 2012 | 4.197 | 4.222 | 4.093 | 4.122 | 2,300,348 | -0.06(-1.54%) |
May 17, 2012 | 4.281 | 4.299 | 4.152 | 4.187 | 2,915,589 | -0.10(-2.32%) |
May 16, 2012 | 4.396 | 4.396 | 4.281 | 4.286 | 1,048,966 | -0.10(-2.26%) |
May 15, 2012 | 4.430 | 4.455 | 4.346 | 4.386 | 1,920,829 | -0.05(-1.23%) |
May 14, 2012 | 4.455 | 4.530 | 4.411 | 4.440 | 2,393,888 | -0.07(-1.54%) |
May 11, 2012 | 4.495 | 4.560 | 4.463 | 4.510 | 1,728,425 | -0.03(-0.77%) |
May 10, 2012 | 4.480 | 4.564 | 4.430 | 4.545 | 4,543,433 | +0.11(+2.46%) |
May 09, 2012 | 4.371 | 4.440 | 4.326 | 4.435 | 1,936,032 | +0.01(+0.34%) |
May 08, 2012 | 4.401 | 4.435 | 4.371 | 4.420 | 1,556,402 | -0.02(-0.56%) |
May 07, 2012 | 4.366 | 4.450 | 4.326 | 4.445 | 1,753,302 | +0.07(+1.70%) |
May 04, 2012 | 4.386 | 4.460 | 4.346 | 4.371 | 1,924,983 | -0.11(-2.44%) |
May 03, 2012 | 4.470 | 4.500 | 4.386 | 4.480 | 3,196,928 | +0.00(+0.11%) |
May 02, 2012 | 4.415 | 4.480 | 4.396 | 4.475 | 1,624,767 | +0.01(+0.22%) |