Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.345 | 3.387 | 3.319 | 3.345 | 3,225,720 | -0.06(-1.68%) |
Jul 30, 2012 | 3.356 | 3.444 | 3.340 | 3.402 | 5,799,943 | +0.03(+0.77%) |
Jul 27, 2012 | 3.195 | 3.397 | 3.185 | 3.377 | 11,208,220 | +0.25(+8.14%) |
Jul 26, 2012 | 3.034 | 3.143 | 3.024 | 3.122 | 5,277,563 | +0.31(+11.07%) |
Jul 25, 2012 | 2.801 | 2.827 | 2.764 | 2.811 | 4,290,232 | +0.04(+1.50%) |
Jul 24, 2012 | 2.842 | 2.847 | 2.749 | 2.770 | 4,463,151 | -0.17(-5.82%) |
Jul 23, 2012 | 2.837 | 2.962 | 2.816 | 2.941 | 4,122,071 | +0.03(+0.89%) |
Jul 20, 2012 | 3.019 | 3.086 | 2.905 | 2.915 | 10,149,349 | -0.27(-8.47%) |
Jul 19, 2012 | 3.164 | 3.195 | 3.143 | 3.185 | 1,752,041 | +0.03(+0.99%) |
Jul 18, 2012 | 3.128 | 3.172 | 3.122 | 3.153 | 2,126,561 | -0.03(-0.82%) |
Jul 17, 2012 | 3.185 | 3.195 | 3.102 | 3.179 | 2,679,636 | +0.05(+1.66%) |
Jul 16, 2012 | 3.128 | 3.153 | 3.091 | 3.128 | 3,737,294 | -0.10(-3.05%) |
Jul 13, 2012 | 3.164 | 3.231 | 3.153 | 3.226 | 4,132,710 | +0.01(+0.32%) |
Jul 12, 2012 | 3.179 | 3.216 | 3.143 | 3.216 | 3,622,821 | -0.06(-1.74%) |
Jul 11, 2012 | 3.242 | 3.288 | 3.236 | 3.273 | 3,786,713 | +0.08(+2.44%) |
Jul 10, 2012 | 3.268 | 3.283 | 3.174 | 3.195 | 5,372,678 | -0.02(-0.65%) |
Jul 09, 2012 | 3.190 | 3.216 | 3.164 | 3.216 | 2,678,319 | -0.03(-0.96%) |
Jul 06, 2012 | 3.216 | 3.262 | 3.205 | 3.247 | 3,487,117 | -0.18(-5.15%) |
Jul 05, 2012 | 3.449 | 3.465 | 3.382 | 3.423 | 4,376,166 | -0.21(-5.82%) |
Jul 03, 2012 | 3.604 | 3.686 | 3.589 | 3.635 | 5,107,405 | +0.02(+0.42%) |
Jul 02, 2012 | 3.599 | 3.624 | 3.545 | 3.619 | 4,466,222 | +0.02(+0.42%) |
Jun 29, 2012 | 3.533 | 3.609 | 3.517 | 3.604 | 6,764,247 | +0.31(+9.27%) |
Jun 28, 2012 | 3.232 | 3.303 | 3.206 | 3.298 | 4,446,336 | +0.08(+2.54%) |
Jun 27, 2012 | 3.171 | 3.242 | 3.160 | 3.217 | 4,575,543 | +0.03(+0.96%) |
Jun 26, 2012 | 3.222 | 3.227 | 3.135 | 3.186 | 2,615,457 | -0.02(-0.48%) |
Jun 25, 2012 | 3.283 | 3.285 | 3.191 | 3.201 | 3,652,794 | -0.26(-7.51%) |
Jun 22, 2012 | 3.502 | 3.522 | 3.405 | 3.461 | 3,775,000 | +0.15(+4.46%) |
Jun 21, 2012 | 3.502 | 3.512 | 3.308 | 3.313 | 4,401,261 | -0.13(-3.85%) |
Jun 20, 2012 | 3.385 | 3.487 | 3.375 | 3.446 | 3,219,214 | +0.12(+3.52%) |
Jun 19, 2012 | 3.262 | 3.364 | 3.262 | 3.329 | 5,582,417 | +0.11(+3.49%) |
Jun 18, 2012 | 3.252 | 3.262 | 3.196 | 3.217 | 3,235,499 | -0.17(-5.11%) |
Jun 15, 2012 | 3.334 | 3.390 | 3.303 | 3.390 | 3,827,971 | +0.02(+0.61%) |
Jun 14, 2012 | 3.334 | 3.395 | 3.324 | 3.369 | 3,155,727 | +0.04(+1.23%) |
Jun 13, 2012 | 3.288 | 3.364 | 3.273 | 3.329 | 2,170,683 | +0.03(+0.93%) |
Jun 12, 2012 | 3.288 | 3.298 | 3.217 | 3.298 | 2,667,711 | +0.08(+2.37%) |
Jun 11, 2012 | 3.415 | 3.415 | 3.217 | 3.222 | 4,258,096 | -0.07(-2.17%) |
Jun 08, 2012 | 3.211 | 3.316 | 3.196 | 3.293 | 2,789,437 | +0.06(+1.73%) |
Jun 07, 2012 | 3.324 | 3.339 | 3.227 | 3.237 | 2,679,715 | +0.00(+0.00%) |
Jun 06, 2012 | 3.135 | 3.242 | 3.112 | 3.237 | 3,843,590 | +0.15(+4.79%) |
Jun 05, 2012 | 3.099 | 3.145 | 3.064 | 3.089 | 3,087,802 | +0.02(+0.50%) |
Jun 04, 2012 | 3.099 | 3.120 | 3.053 | 3.074 | 5,197,478 | +0.16(+5.60%) |
Jun 01, 2012 | 2.936 | 2.962 | 2.885 | 2.911 | 3,849,367 | -0.01(-0.17%) |
May 31, 2012 | 2.880 | 2.936 | 2.839 | 2.916 | 4,204,180 | +0.05(+1.60%) |
May 30, 2012 | 2.936 | 2.941 | 2.866 | 2.870 | 6,174,288 | -0.09(-3.10%) |
May 29, 2012 | 2.977 | 2.987 | 2.934 | 2.962 | 5,722,598 | -0.16(-5.07%) |
May 25, 2012 | 3.115 | 3.150 | 3.107 | 3.120 | 1,746,381 | -0.03(-0.97%) |
May 24, 2012 | 3.166 | 3.183 | 3.110 | 3.150 | 2,200,229 | +0.02(+0.65%) |
May 23, 2012 | 3.135 | 3.145 | 3.053 | 3.130 | 3,130,797 | -0.07(-2.23%) |
May 22, 2012 | 3.217 | 3.268 | 3.171 | 3.201 | 2,538,631 | +0.01(+0.16%) |
May 21, 2012 | 3.135 | 3.201 | 3.110 | 3.196 | 6,111,827 | +0.01(+0.16%) |
May 18, 2012 | 3.196 | 3.211 | 3.155 | 3.191 | 5,048,104 | +0.15(+4.86%) |
May 17, 2012 | 3.099 | 3.110 | 3.038 | 3.043 | 3,709,115 | -0.09(-2.93%) |
May 16, 2012 | 3.232 | 3.268 | 3.135 | 3.135 | 3,544,660 | -0.03(-0.81%) |
May 15, 2012 | 3.222 | 3.247 | 3.155 | 3.160 | 3,385,216 | -0.11(-3.43%) |
May 14, 2012 | 3.288 | 3.303 | 3.268 | 3.273 | 4,363,655 | -0.14(-4.04%) |
May 11, 2012 | 3.344 | 3.487 | 3.334 | 3.410 | 7,571,472 | -0.06(-1.76%) |
May 10, 2012 | 3.527 | 3.548 | 3.461 | 3.471 | 4,549,974 | +0.17(+5.09%) |
May 09, 2012 | 3.242 | 3.339 | 3.232 | 3.303 | 4,956,397 | -0.19(-5.54%) |
May 08, 2012 | 3.507 | 3.533 | 3.451 | 3.497 | 3,631,917 | -0.03(-0.72%) |
May 07, 2012 | 3.415 | 3.530 | 3.410 | 3.522 | 4,287,422 | +0.18(+5.34%) |
May 04, 2012 | 3.349 | 3.382 | 3.318 | 3.344 | 5,885,492 | +0.09(+2.66%) |
May 03, 2012 | 3.268 | 3.293 | 3.237 | 3.257 | 4,225,221 | -0.06(-1.69%) |
May 02, 2012 | 3.268 | 3.329 | 3.252 | 3.313 | 4,297,895 | -0.17(-4.83%) |