Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.841 | 3.886 | 3.818 | 3.833 | 333,267 | -0.01(-0.33%) |
Jul 30, 2012 | 3.736 | 3.858 | 3.736 | 3.845 | 481,578 | +0.10(+2.68%) |
Jul 27, 2012 | 3.653 | 3.775 | 3.638 | 3.745 | 1,013,927 | +0.10(+2.75%) |
Jul 26, 2012 | 3.724 | 3.751 | 3.632 | 3.645 | 414,125 | -0.07(-1.90%) |
Jul 25, 2012 | 3.672 | 3.743 | 3.662 | 3.715 | 613,164 | +0.04(+1.10%) |
Jul 24, 2012 | 3.711 | 3.711 | 3.632 | 3.675 | 311,015 | -0.03(-0.69%) |
Jul 23, 2012 | 3.702 | 3.734 | 3.662 | 3.700 | 328,312 | -0.05(-1.37%) |
Jul 20, 2012 | 3.886 | 3.886 | 3.741 | 3.751 | 498,271 | -0.15(-3.83%) |
Jul 19, 2012 | 3.905 | 3.948 | 3.894 | 3.901 | 545,683 | -0.00(-0.11%) |
Jul 18, 2012 | 3.929 | 3.948 | 3.890 | 3.905 | 572,867 | -0.01(-0.22%) |
Jul 17, 2012 | 3.929 | 3.960 | 3.875 | 3.914 | 769,761 | -0.02(-0.60%) |
Jul 16, 2012 | 4.129 | 4.144 | 3.920 | 3.937 | 868,684 | -0.26(-6.21%) |
Jul 13, 2012 | 4.114 | 4.213 | 4.114 | 4.198 | 252,287 | +0.08(+2.02%) |
Jul 12, 2012 | 4.125 | 4.144 | 4.078 | 4.114 | 182,642 | -0.01(-0.26%) |
Jul 11, 2012 | 4.129 | 4.166 | 4.078 | 4.125 | 241,426 | -0.01(-0.31%) |
Jul 10, 2012 | 4.287 | 4.292 | 4.108 | 4.138 | 234,864 | -0.12(-2.81%) |
Jul 09, 2012 | 4.311 | 4.341 | 4.234 | 4.257 | 236,939 | -0.08(-1.87%) |
Jul 06, 2012 | 4.392 | 4.441 | 4.317 | 4.339 | 203,306 | -0.09(-2.07%) |
Jul 05, 2012 | 4.415 | 4.484 | 4.415 | 4.430 | 215,418 | -0.02(-0.48%) |
Jul 03, 2012 | 4.443 | 4.526 | 4.426 | 4.452 | 156,147 | +0.00(+0.00%) |
Jul 02, 2012 | 4.537 | 4.546 | 4.418 | 4.452 | 317,324 | -0.09(-1.93%) |
Jun 29, 2012 | 4.518 | 4.571 | 4.479 | 4.539 | 214,167 | +0.10(+2.21%) |
Jun 28, 2012 | 4.439 | 4.465 | 4.351 | 4.441 | 143,065 | -0.03(-0.57%) |
Jun 27, 2012 | 4.456 | 4.492 | 4.424 | 4.467 | 183,593 | -0.00(-0.05%) |
Jun 26, 2012 | 4.473 | 4.492 | 4.375 | 4.469 | 164,615 | -0.00(-0.05%) |
Jun 25, 2012 | 4.509 | 4.558 | 4.445 | 4.471 | 178,708 | -0.11(-2.42%) |
Jun 22, 2012 | 4.661 | 4.661 | 4.556 | 4.582 | 963,105 | -0.07(-1.47%) |
Jun 21, 2012 | 4.744 | 4.755 | 4.633 | 4.650 | 547,538 | -0.11(-2.29%) |
Jun 20, 2012 | 4.748 | 4.780 | 4.687 | 4.759 | 277,387 | +0.01(+0.18%) |
Jun 19, 2012 | 4.642 | 4.766 | 4.642 | 4.751 | 244,957 | +0.13(+2.77%) |
Jun 18, 2012 | 4.531 | 4.642 | 4.531 | 4.622 | 224,476 | +0.07(+1.45%) |
Jun 15, 2012 | 4.550 | 4.595 | 4.533 | 4.556 | 296,074 | -0.00(-0.05%) |
Jun 14, 2012 | 4.460 | 4.573 | 4.460 | 4.558 | 189,189 | +0.09(+2.06%) |
Jun 13, 2012 | 4.471 | 4.509 | 4.447 | 4.467 | 255,050 | -0.01(-0.14%) |
Jun 12, 2012 | 4.460 | 4.497 | 4.413 | 4.473 | 212,444 | +0.02(+0.53%) |
Jun 11, 2012 | 4.516 | 4.516 | 4.446 | 4.450 | 318,387 | -0.04(-0.81%) |
Jun 08, 2012 | 4.358 | 4.494 | 4.334 | 4.486 | 215,427 | +0.12(+2.69%) |
Jun 07, 2012 | 4.347 | 4.398 | 4.311 | 4.368 | 402,177 | +0.07(+1.64%) |
Jun 06, 2012 | 4.268 | 4.309 | 4.260 | 4.298 | 247,791 | +0.05(+1.21%) |
Jun 05, 2012 | 4.236 | 4.292 | 4.230 | 4.247 | 224,139 | -0.02(-0.45%) |
Jun 04, 2012 | 4.262 | 4.292 | 4.208 | 4.266 | 228,799 | +0.02(+0.50%) |
Jun 01, 2012 | 4.272 | 4.300 | 4.223 | 4.245 | 293,461 | -0.13(-2.88%) |
May 31, 2012 | 4.300 | 4.396 | 4.247 | 4.371 | 453,327 | +0.07(+1.54%) |
May 30, 2012 | 4.324 | 4.347 | 4.289 | 4.304 | 207,104 | -0.07(-1.56%) |
May 29, 2012 | 4.386 | 4.450 | 4.345 | 4.373 | 252,320 | +0.01(+0.15%) |
May 25, 2012 | 4.386 | 4.413 | 4.328 | 4.366 | 279,808 | -0.01(-0.34%) |
May 24, 2012 | 4.360 | 4.426 | 4.343 | 4.381 | 336,808 | +0.01(+0.34%) |
May 23, 2012 | 4.260 | 4.368 | 4.249 | 4.366 | 465,448 | +0.05(+1.19%) |
May 22, 2012 | 4.439 | 4.511 | 4.292 | 4.315 | 238,367 | -0.11(-2.56%) |
May 21, 2012 | 4.341 | 4.437 | 4.313 | 4.428 | 194,398 | +0.11(+2.57%) |
May 18, 2012 | 4.217 | 4.377 | 4.176 | 4.317 | 474,164 | +0.20(+4.88%) |
May 17, 2012 | 4.131 | 4.183 | 4.093 | 4.116 | 426,953 | -0.05(-1.13%) |
May 16, 2012 | 4.234 | 4.247 | 4.114 | 4.163 | 179,541 | -0.04(-0.97%) |
May 15, 2012 | 4.189 | 4.240 | 4.178 | 4.204 | 156,835 | +0.01(+0.25%) |
May 14, 2012 | 4.213 | 4.255 | 4.168 | 4.193 | 138,016 | -0.07(-1.65%) |
May 11, 2012 | 4.298 | 4.330 | 4.238 | 4.264 | 369,265 | -0.06(-1.29%) |
May 10, 2012 | 4.428 | 4.428 | 4.268 | 4.319 | 397,798 | -0.08(-1.72%) |
May 09, 2012 | 4.414 | 4.467 | 4.355 | 4.395 | 206,657 | -0.08(-1.86%) |
May 08, 2012 | 4.365 | 4.483 | 4.348 | 4.478 | 207,567 | +0.09(+2.04%) |
May 07, 2012 | 4.361 | 4.425 | 4.344 | 4.389 | 141,082 | +0.01(+0.15%) |
May 04, 2012 | 4.448 | 4.448 | 4.367 | 4.382 | 418,389 | -0.08(-1.86%) |
May 03, 2012 | 4.538 | 4.570 | 4.457 | 4.465 | 187,586 | -0.06(-1.37%) |
May 02, 2012 | 4.429 | 4.527 | 4.399 | 4.527 | 424,663 | +0.06(+1.34%) |