Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.930 | 2.930 | 2.760 | 2.820 | 147,726 | -0.13(-4.41%) |
Jul 30, 2012 | 3.090 | 3.090 | 2.840 | 2.950 | 60,319 | -0.04(-1.34%) |
Jul 27, 2012 | 2.840 | 2.990 | 2.700 | 2.990 | 122,821 | +0.17(+6.03%) |
Jul 26, 2012 | 2.630 | 2.820 | 2.590 | 2.820 | 115,202 | +0.23(+8.88%) |
Jul 25, 2012 | 2.620 | 2.685 | 2.490 | 2.590 | 241,075 | +0.00(+0.00%) |
Jul 24, 2012 | 2.920 | 2.990 | 2.570 | 2.590 | 179,267 | -0.33(-11.30%) |
Jul 23, 2012 | 3.070 | 3.070 | 2.850 | 2.920 | 137,335 | -0.14(-4.58%) |
Jul 20, 2012 | 3.340 | 3.340 | 3.020 | 3.060 | 179,819 | -0.30(-8.93%) |
Jul 19, 2012 | 3.370 | 3.420 | 3.210 | 3.360 | 156,726 | -0.03(-0.88%) |
Jul 18, 2012 | 3.530 | 3.530 | 3.300 | 3.390 | 132,435 | -0.13(-3.69%) |
Jul 17, 2012 | 3.520 | 3.590 | 3.360 | 3.520 | 156,376 | +0.04(+1.15%) |
Jul 16, 2012 | 3.460 | 3.530 | 3.400 | 3.480 | 38,306 | +0.03(+0.87%) |
Jul 13, 2012 | 3.370 | 3.460 | 3.300 | 3.450 | 74,639 | +0.08(+2.37%) |
Jul 12, 2012 | 3.300 | 3.440 | 3.110 | 3.370 | 189,853 | +0.03(+0.90%) |
Jul 11, 2012 | 3.520 | 3.520 | 3.310 | 3.340 | 103,593 | -0.16(-4.57%) |
Jul 10, 2012 | 3.750 | 3.760 | 3.400 | 3.500 | 120,906 | -0.32(-8.38%) |
Jul 09, 2012 | 3.880 | 3.900 | 3.770 | 3.820 | 80,455 | -0.08(-2.05%) |
Jul 06, 2012 | 3.870 | 3.940 | 3.800 | 3.900 | 76,027 | -0.01(-0.26%) |
Jul 05, 2012 | 4.010 | 4.040 | 3.900 | 3.910 | 77,404 | -0.12(-2.98%) |
Jul 03, 2012 | 4.010 | 4.030 | 3.850 | 4.030 | 53,723 | -0.03(-0.74%) |
Jul 02, 2012 | 4.200 | 4.250 | 3.890 | 4.060 | 153,137 | +0.02(+0.50%) |
Jun 29, 2012 | 4.010 | 4.110 | 3.660 | 4.040 | 301,429 | -0.03(-0.74%) |
Jun 28, 2012 | 4.000 | 4.090 | 3.840 | 4.070 | 243,284 | +0.02(+0.49%) |
Jun 27, 2012 | 3.970 | 4.100 | 3.900 | 4.050 | 98,287 | +0.01(+0.25%) |
Jun 26, 2012 | 3.830 | 4.750 | 3.500 | 4.040 | 323,761 | +0.26(+6.88%) |
Jun 25, 2012 | 4.200 | 4.200 | 3.750 | 3.780 | 272,259 | -0.43(-10.21%) |
Jun 22, 2012 | 4.050 | 4.390 | 4.040 | 4.210 | 6,489,436 | +0.21(+5.25%) |
Jun 21, 2012 | 4.380 | 4.380 | 3.890 | 4.000 | 550,648 | -0.45(-10.11%) |
Jun 20, 2012 | 4.720 | 4.720 | 4.330 | 4.450 | 350,303 | -0.23(-4.91%) |
Jun 19, 2012 | 4.600 | 4.700 | 4.480 | 4.680 | 215,470 | +0.16(+3.54%) |
Jun 18, 2012 | 4.660 | 4.660 | 4.260 | 4.520 | 198,605 | +0.00(+0.00%) |
Jun 15, 2012 | 4.770 | 4.770 | 4.520 | 4.520 | 300,873 | -0.22(-4.64%) |
Jun 14, 2012 | 4.750 | 4.750 | 4.650 | 4.740 | 226,552 | +0.04(+0.85%) |
Jun 13, 2012 | 4.780 | 4.780 | 4.250 | 4.700 | 237,817 | -0.08(-1.67%) |
Jun 12, 2012 | 4.690 | 4.950 | 4.060 | 4.780 | 461,663 | +0.33(+7.42%) |
Jun 11, 2012 | 3.800 | 4.500 | 3.800 | 4.450 | 334,041 | +0.52(+13.23%) |
Jun 08, 2012 | 3.850 | 4.000 | 3.810 | 3.930 | 183,483 | +0.10(+2.61%) |
Jun 07, 2012 | 3.900 | 3.900 | 3.768 | 3.830 | 39,174 | -0.01(-0.26%) |
Jun 06, 2012 | 3.560 | 3.850 | 3.550 | 3.840 | 98,817 | +0.27(+7.56%) |
Jun 05, 2012 | 3.360 | 3.650 | 3.350 | 3.570 | 79,800 | +0.03(+0.85%) |
Jun 04, 2012 | 3.670 | 3.670 | 3.420 | 3.540 | 15,680 | +0.01(+0.28%) |
Jun 01, 2012 | 3.370 | 3.630 | 3.220 | 3.530 | 114,905 | +0.13(+3.82%) |
May 31, 2012 | 3.550 | 3.590 | 3.360 | 3.400 | 15,900 | -0.05(-1.45%) |
May 30, 2012 | 3.640 | 3.750 | 3.320 | 3.450 | 61,616 | -0.29(-7.75%) |
May 29, 2012 | 3.800 | 3.850 | 3.650 | 3.740 | 30,485 | -0.08(-2.09%) |
May 25, 2012 | 3.650 | 3.920 | 3.650 | 3.820 | 67,548 | +0.04(+1.06%) |
May 24, 2012 | 3.520 | 3.780 | 3.520 | 3.780 | 61,312 | +0.13(+3.56%) |
May 23, 2012 | 3.430 | 3.790 | 3.430 | 3.650 | 52,564 | +0.25(+7.35%) |
May 22, 2012 | 3.050 | 3.740 | 3.050 | 3.400 | 68,128 | +0.36(+11.84%) |