Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.940 | 4.140 | 3.912 | 4.090 | 71,984 | +0.15(+3.81%) |
Jul 30, 2012 | 3.950 | 4.000 | 3.850 | 3.940 | 66,710 | +0.09(+2.34%) |
Jul 27, 2012 | 3.900 | 4.000 | 3.804 | 3.850 | 78,762 | -0.02(-0.52%) |
Jul 26, 2012 | 3.930 | 4.050 | 3.810 | 3.870 | 65,182 | -0.02(-0.51%) |
Jul 25, 2012 | 4.000 | 4.040 | 3.660 | 3.890 | 142,136 | -0.12(-2.99%) |
Jul 24, 2012 | 4.220 | 4.329 | 3.950 | 4.010 | 280,578 | -0.19(-4.52%) |
Jul 23, 2012 | 3.800 | 4.290 | 3.760 | 4.200 | 673,613 | +0.37(+9.66%) |
Jul 20, 2012 | 3.750 | 3.831 | 3.744 | 3.830 | 36,560 | +0.08(+2.13%) |
Jul 19, 2012 | 3.700 | 3.780 | 3.670 | 3.750 | 59,435 | +0.06(+1.63%) |
Jul 18, 2012 | 3.680 | 3.810 | 3.600 | 3.690 | 111,612 | +0.03(+0.82%) |
Jul 17, 2012 | 3.810 | 3.830 | 3.580 | 3.660 | 116,231 | -0.14(-3.68%) |
Jul 16, 2012 | 3.790 | 3.980 | 3.720 | 3.800 | 266,179 | +0.05(+1.33%) |
Jul 13, 2012 | 3.640 | 3.800 | 3.600 | 3.750 | 236,789 | +0.11(+3.02%) |
Jul 12, 2012 | 3.630 | 3.750 | 3.480 | 3.640 | 346,844 | +0.12(+3.41%) |
Jul 11, 2012 | 3.190 | 3.650 | 3.040 | 3.520 | 337,600 | +0.35(+11.04%) |
Jul 10, 2012 | 3.180 | 3.210 | 3.000 | 3.170 | 104,022 | +0.03(+0.96%) |
Jul 09, 2012 | 3.170 | 3.280 | 3.130 | 3.140 | 44,895 | -0.11(-3.38%) |
Jul 06, 2012 | 3.250 | 3.300 | 3.200 | 3.250 | 79,998 | -0.00(-0.00%) |
Jul 05, 2012 | 3.170 | 3.400 | 3.145 | 3.250 | 109,107 | +0.11(+3.50%) |
Jul 03, 2012 | 3.220 | 3.230 | 3.140 | 3.140 | 44,528 | -0.03(-0.95%) |
Jul 02, 2012 | 3.080 | 3.230 | 3.080 | 3.170 | 49,934 | +0.08(+2.59%) |
Jun 29, 2012 | 3.070 | 3.120 | 3.010 | 3.090 | 61,761 | +0.04(+1.31%) |
Jun 28, 2012 | 3.030 | 3.160 | 2.990 | 3.050 | 39,810 | +0.02(+0.66%) |
Jun 27, 2012 | 3.250 | 3.250 | 2.917 | 3.030 | 83,084 | -0.22(-6.77%) |
Jun 26, 2012 | 3.380 | 3.460 | 3.150 | 3.250 | 86,937 | -0.11(-3.27%) |
Jun 25, 2012 | 3.210 | 3.510 | 3.170 | 3.360 | 207,784 | +0.19(+5.99%) |
Jun 22, 2012 | 2.750 | 3.375 | 2.750 | 3.170 | 228,623 | +0.46(+16.97%) |
Jun 21, 2012 | 2.750 | 2.880 | 2.690 | 2.710 | 68,850 | -0.01(-0.37%) |
Jun 20, 2012 | 2.700 | 2.760 | 2.700 | 2.720 | 34,085 | +0.07(+2.65%) |
Jun 19, 2012 | 2.700 | 2.700 | 2.590 | 2.650 | 26,649 | -0.00(-0.00%) |
Jun 18, 2012 | 2.650 | 2.750 | 2.610 | 2.650 | 20,447 | +0.02(+0.76%) |
Jun 15, 2012 | 2.580 | 2.710 | 2.550 | 2.630 | 131,739 | +0.04(+1.54%) |
Jun 14, 2012 | 2.720 | 2.720 | 2.331 | 2.590 | 71,164 | -0.12(-4.43%) |
Jun 13, 2012 | 2.750 | 2.760 | 2.690 | 2.710 | 29,602 | -0.01(-0.54%) |
Jun 12, 2012 | 2.710 | 2.760 | 2.710 | 2.725 | 19,241 | +0.01(+0.55%) |
Jun 11, 2012 | 2.760 | 2.760 | 2.680 | 2.710 | 24,768 | -0.03(-1.09%) |
Jun 08, 2012 | 2.780 | 2.880 | 2.720 | 2.740 | 24,833 | -0.04(-1.44%) |
Jun 07, 2012 | 2.760 | 2.839 | 2.730 | 2.780 | 38,645 | +0.06(+2.21%) |
Jun 06, 2012 | 2.830 | 2.840 | 2.700 | 2.720 | 19,600 | -0.11(-3.89%) |
Jun 05, 2012 | 2.780 | 2.840 | 2.750 | 2.830 | 19,787 | +0.11(+4.04%) |
Jun 04, 2012 | 2.840 | 2.850 | 2.640 | 2.720 | 77,648 | -0.13(-4.56%) |
Jun 01, 2012 | 2.880 | 2.900 | 2.800 | 2.850 | 22,210 | -0.11(-3.72%) |
May 31, 2012 | 2.980 | 3.000 | 2.850 | 2.960 | 31,282 | +0.01(+0.34%) |
May 30, 2012 | 2.930 | 2.970 | 2.854 | 2.950 | 15,626 | -0.04(-1.34%) |
May 29, 2012 | 3.050 | 3.080 | 2.950 | 2.990 | 15,704 | -0.01(-0.33%) |
May 25, 2012 | 2.910 | 3.020 | 2.910 | 3.000 | 67,071 | +0.11(+3.81%) |
May 24, 2012 | 2.930 | 2.930 | 2.800 | 2.890 | 14,300 | -0.02(-0.69%) |
May 23, 2012 | 2.940 | 2.940 | 2.850 | 2.910 | 8,780 | -0.04(-1.36%) |
May 22, 2012 | 3.040 | 3.040 | 2.950 | 2.950 | 32,875 | -0.10(-3.28%) |
May 21, 2012 | 2.620 | 3.050 | 2.550 | 3.050 | 89,477 | +0.40(+15.09%) |
May 18, 2012 | 2.730 | 2.730 | 2.540 | 2.650 | 53,676 | -0.08(-2.93%) |
May 17, 2012 | 3.010 | 3.040 | 2.650 | 2.730 | 105,798 | -0.27(-9.00%) |
May 16, 2012 | 3.030 | 3.150 | 2.860 | 3.000 | 44,752 | -0.03(-0.99%) |
May 15, 2012 | 3.000 | 3.120 | 2.750 | 3.030 | 258,926 | +0.02(+0.66%) |
May 14, 2012 | 3.150 | 3.189 | 2.990 | 3.010 | 130,377 | -0.19(-6.08%) |
May 11, 2012 | 3.220 | 3.280 | 3.201 | 3.205 | 24,234 | -0.06(-1.69%) |
May 10, 2012 | 3.220 | 3.310 | 3.220 | 3.260 | 42,125 | +0.01(+0.31%) |
May 09, 2012 | 3.280 | 3.340 | 3.235 | 3.250 | 38,040 | -0.05(-1.52%) |
May 08, 2012 | 3.350 | 3.370 | 3.250 | 3.300 | 59,723 | -0.10(-2.82%) |
May 07, 2012 | 3.500 | 3.500 | 3.350 | 3.396 | 69,890 | -0.15(-4.34%) |
May 04, 2012 | 3.550 | 3.570 | 3.430 | 3.550 | 28,500 | -0.04(-1.11%) |
May 03, 2012 | 3.600 | 3.620 | 3.420 | 3.590 | 25,396 | +0.02(+0.58%) |
May 02, 2012 | 3.550 | 3.600 | 3.540 | 3.569 | 18,436 | -0.08(-2.21%) |