Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.349 | 4.361 | 4.270 | 4.327 | 8,060,970 | -0.06(-1.42%) |
Jul 30, 2012 | 4.298 | 4.395 | 4.287 | 4.389 | 5,627,011 | +0.02(+0.52%) |
Jul 27, 2012 | 4.094 | 4.437 | 4.072 | 4.366 | 21,650,848 | +0.31(+7.69%) |
Jul 26, 2012 | 3.884 | 4.077 | 3.811 | 4.055 | 22,214,886 | +0.13(+3.32%) |
Jul 25, 2012 | 3.958 | 4.009 | 3.913 | 3.924 | 6,308,707 | +0.00(+0.00%) |
Jul 24, 2012 | 3.930 | 3.958 | 3.850 | 3.924 | 6,726,610 | -0.02(-0.57%) |
Jul 23, 2012 | 3.862 | 3.964 | 3.799 | 3.947 | 13,140,467 | -0.06(-1.56%) |
Jul 20, 2012 | 3.998 | 4.046 | 3.947 | 4.009 | 8,428,248 | -0.05(-1.12%) |
Jul 19, 2012 | 4.089 | 4.089 | 3.986 | 4.055 | 5,727,815 | -0.01(-0.28%) |
Jul 18, 2012 | 3.930 | 4.094 | 3.918 | 4.066 | 7,128,009 | +0.10(+2.43%) |
Jul 17, 2012 | 3.952 | 3.981 | 3.884 | 3.969 | 5,214,096 | +0.03(+0.72%) |
Jul 16, 2012 | 3.947 | 3.975 | 3.879 | 3.941 | 5,096,990 | +0.00(+0.00%) |
Jul 13, 2012 | 3.930 | 3.975 | 3.890 | 3.941 | 4,775,668 | +0.05(+1.16%) |
Jul 12, 2012 | 3.862 | 3.952 | 3.850 | 3.896 | 9,637,300 | -0.05(-1.29%) |
Jul 11, 2012 | 3.913 | 3.986 | 3.879 | 3.947 | 19,021,028 | +0.02(+0.58%) |
Jul 10, 2012 | 4.259 | 4.287 | 3.907 | 3.924 | 27,382,780 | -0.31(-7.24%) |
Jul 09, 2012 | 4.202 | 4.310 | 4.202 | 4.230 | 5,511,820 | -0.08(-1.84%) |
Jul 06, 2012 | 4.321 | 4.338 | 4.281 | 4.310 | 7,490,719 | -0.09(-2.06%) |
Jul 05, 2012 | 4.378 | 4.423 | 4.344 | 4.400 | 9,263,434 | -0.05(-1.15%) |
Jul 03, 2012 | 4.497 | 4.508 | 4.440 | 4.451 | 13,635,709 | -0.02(-0.51%) |
Jul 02, 2012 | 4.417 | 4.491 | 4.392 | 4.474 | 8,972,528 | +0.08(+1.81%) |
Jun 29, 2012 | 4.378 | 4.423 | 4.338 | 4.395 | 9,326,158 | +0.23(+5.59%) |
Jun 28, 2012 | 4.162 | 4.174 | 4.072 | 4.162 | 5,443,754 | -0.06(-1.34%) |
Jun 27, 2012 | 4.191 | 4.236 | 4.094 | 4.219 | 6,339,271 | +0.03(+0.74%) |
Jun 26, 2012 | 4.219 | 4.253 | 4.117 | 4.188 | 11,940,578 | -0.08(-1.93%) |
Jun 25, 2012 | 4.287 | 4.287 | 4.210 | 4.270 | 6,955,147 | -0.06(-1.44%) |
Jun 22, 2012 | 4.366 | 4.378 | 4.250 | 4.332 | 6,761,708 | +0.03(+0.66%) |
Jun 21, 2012 | 4.468 | 4.468 | 4.298 | 4.304 | 6,074,210 | -0.18(-3.92%) |
Jun 20, 2012 | 4.446 | 4.497 | 4.400 | 4.480 | 6,248,707 | +0.02(+0.51%) |
Jun 19, 2012 | 4.440 | 4.539 | 4.417 | 4.457 | 15,714,498 | +0.07(+1.68%) |
Jun 18, 2012 | 4.344 | 4.423 | 4.310 | 4.383 | 8,614,023 | -0.05(-1.15%) |
Jun 15, 2012 | 4.531 | 4.537 | 4.372 | 4.434 | 10,653,487 | -0.05(-1.14%) |
Jun 14, 2012 | 4.503 | 4.537 | 4.451 | 4.486 | 6,183,966 | +0.01(+0.13%) |
Jun 13, 2012 | 4.503 | 4.605 | 4.471 | 4.480 | 17,602,450 | -0.06(-1.25%) |
Jun 12, 2012 | 4.446 | 4.542 | 4.434 | 4.537 | 10,044,570 | +0.14(+3.09%) |
Jun 11, 2012 | 4.480 | 4.512 | 4.389 | 4.400 | 8,871,670 | +0.00(+0.00%) |
Jun 08, 2012 | 4.508 | 4.542 | 4.355 | 4.400 | 8,975,057 | -0.17(-3.72%) |
Jun 07, 2012 | 4.554 | 4.616 | 4.520 | 4.571 | 7,588,408 | +0.07(+1.51%) |
Jun 06, 2012 | 4.361 | 4.537 | 4.355 | 4.503 | 8,531,382 | +0.12(+2.72%) |
Jun 05, 2012 | 4.361 | 4.429 | 4.344 | 4.383 | 10,536,327 | +0.03(+0.78%) |
Jun 04, 2012 | 4.429 | 4.520 | 4.321 | 4.349 | 13,894,304 | -0.10(-2.17%) |
Jun 01, 2012 | 4.400 | 4.554 | 4.400 | 4.446 | 8,875,917 | -0.06(-1.38%) |
May 31, 2012 | 4.429 | 4.542 | 4.417 | 4.508 | 10,984,725 | +0.03(+0.76%) |
May 30, 2012 | 4.383 | 4.508 | 4.366 | 4.474 | 7,760,173 | -0.10(-2.11%) |
May 29, 2012 | 4.667 | 4.684 | 4.542 | 4.571 | 10,183,673 | +0.09(+2.03%) |
May 25, 2012 | 4.378 | 4.548 | 4.355 | 4.480 | 9,073,428 | +0.05(+1.02%) |
May 24, 2012 | 4.412 | 4.497 | 4.259 | 4.434 | 18,954,872 | -0.18(-3.93%) |
May 23, 2012 | 4.599 | 4.627 | 4.349 | 4.616 | 15,533,958 | +0.14(+3.17%) |
May 22, 2012 | 4.576 | 4.610 | 4.441 | 4.474 | 18,826,624 | -0.03(-0.75%) |
May 21, 2012 | 4.338 | 4.548 | 4.338 | 4.508 | 13,360,438 | +0.15(+3.38%) |
May 18, 2012 | 4.355 | 4.434 | 4.332 | 4.361 | 18,589,716 | +0.00(+0.00%) |
May 17, 2012 | 4.497 | 4.531 | 4.332 | 4.361 | 11,241,323 | -0.15(-3.39%) |
May 16, 2012 | 4.673 | 4.690 | 4.486 | 4.514 | 13,840,245 | -0.07(-1.49%) |
May 15, 2012 | 4.525 | 4.641 | 4.508 | 4.582 | 12,164,179 | +0.06(+1.25%) |
May 14, 2012 | 4.610 | 4.639 | 4.474 | 4.525 | 10,486,883 | -0.15(-3.27%) |
May 11, 2012 | 4.752 | 4.851 | 4.678 | 4.678 | 16,859,368 | -0.14(-2.94%) |
May 10, 2012 | 4.758 | 4.882 | 4.701 | 4.820 | 20,893,962 | +0.18(+3.91%) |
May 09, 2012 | 4.497 | 4.695 | 4.497 | 4.639 | 12,557,615 | -0.01(-0.24%) |
May 08, 2012 | 4.565 | 4.678 | 4.548 | 4.650 | 16,269,759 | +0.02(+0.37%) |
May 07, 2012 | 4.537 | 4.653 | 4.531 | 4.633 | 7,560,565 | +0.10(+2.25%) |
May 04, 2012 | 4.576 | 4.599 | 4.468 | 4.531 | 11,350,009 | -0.05(-0.99%) |
May 03, 2012 | 4.559 | 4.616 | 4.537 | 4.576 | 7,102,791 | +0.03(+0.62%) |
May 02, 2012 | 4.588 | 4.633 | 4.542 | 4.548 | 11,537,428 | -0.06(-1.23%) |