Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.920 | 3.940 | 3.600 | 3.680 | 53,254 | -0.27(-6.84%) |
Jul 30, 2012 | 3.850 | 4.000 | 3.800 | 3.950 | 28,512 | +0.12(+3.13%) |
Jul 27, 2012 | 3.860 | 3.950 | 3.800 | 3.830 | 25,046 | -0.04(-1.03%) |
Jul 26, 2012 | 3.940 | 3.990 | 3.820 | 3.870 | 17,931 | -0.07(-1.78%) |
Jul 25, 2012 | 4.000 | 4.000 | 3.880 | 3.940 | 13,907 | -0.02(-0.51%) |
Jul 24, 2012 | 3.980 | 4.000 | 3.880 | 3.960 | 9,979 | -0.02(-0.50%) |
Jul 23, 2012 | 3.850 | 4.000 | 3.850 | 3.980 | 12,345 | +0.05(+1.21%) |
Jul 20, 2012 | 3.910 | 4.000 | 3.800 | 3.933 | 11,670 | -0.02(-0.44%) |
Jul 19, 2012 | 3.880 | 4.000 | 3.800 | 3.950 | 8,107 | +0.06(+1.54%) |
Jul 18, 2012 | 3.900 | 3.950 | 3.810 | 3.890 | 25,510 | -0.05(-1.27%) |
Jul 17, 2012 | 3.980 | 4.090 | 3.900 | 3.940 | 15,583 | -0.08(-1.99%) |
Jul 16, 2012 | 4.050 | 4.060 | 3.900 | 4.020 | 56,995 | -0.04(-0.99%) |
Jul 13, 2012 | 4.000 | 4.120 | 4.000 | 4.060 | 9,932 | +0.06(+1.50%) |
Jul 12, 2012 | 4.000 | 4.125 | 4.000 | 4.000 | 38,392 | -0.03(-0.74%) |
Jul 11, 2012 | 4.140 | 4.140 | 4.010 | 4.030 | 43,109 | -0.09(-2.18%) |
Jul 10, 2012 | 4.120 | 4.189 | 4.100 | 4.120 | 40,607 | +0.00(+0.00%) |
Jul 09, 2012 | 4.120 | 4.250 | 4.111 | 4.120 | 16,579 | -0.01(-0.24%) |
Jul 06, 2012 | 4.230 | 4.280 | 4.130 | 4.130 | 42,353 | -0.12(-2.82%) |
Jul 05, 2012 | 4.130 | 4.250 | 4.100 | 4.250 | 38,103 | +0.11(+2.66%) |
Jul 03, 2012 | 4.150 | 4.240 | 4.050 | 4.140 | 43,261 | -0.01(-0.24%) |
Jul 02, 2012 | 4.070 | 4.170 | 4.060 | 4.150 | 24,768 | +0.05(+1.22%) |
Jun 29, 2012 | 4.150 | 4.180 | 4.030 | 4.100 | 30,784 | +0.01(+0.24%) |
Jun 28, 2012 | 4.010 | 4.150 | 4.010 | 4.090 | 27,698 | +0.00(+0.00%) |
Jun 27, 2012 | 4.140 | 4.170 | 4.078 | 4.090 | 33,524 | +0.02(+0.49%) |
Jun 26, 2012 | 4.130 | 4.180 | 4.030 | 4.070 | 14,926 | -0.08(-1.93%) |
Jun 25, 2012 | 4.150 | 4.170 | 4.080 | 4.150 | 15,853 | +0.01(+0.24%) |
Jun 22, 2012 | 4.140 | 4.180 | 4.080 | 4.140 | 11,850 | -0.01(-0.24%) |
Jun 21, 2012 | 4.150 | 4.199 | 4.080 | 4.150 | 29,593 | +0.01(+0.24%) |
Jun 20, 2012 | 4.180 | 4.230 | 4.050 | 4.140 | 81,117 | -0.08(-1.90%) |
Jun 19, 2012 | 4.240 | 4.320 | 4.170 | 4.220 | 20,667 | +0.00(+0.00%) |
Jun 18, 2012 | 4.250 | 4.280 | 4.180 | 4.220 | 32,732 | -0.05(-1.17%) |
Jun 15, 2012 | 4.180 | 4.270 | 4.150 | 4.270 | 113,132 | +0.11(+2.64%) |
Jun 14, 2012 | 4.250 | 4.250 | 4.100 | 4.160 | 18,469 | -0.06(-1.42%) |
Jun 13, 2012 | 4.220 | 4.280 | 4.200 | 4.220 | 14,708 | -0.06(-1.40%) |
Jun 12, 2012 | 4.260 | 4.290 | 4.160 | 4.280 | 80,867 | +0.06(+1.42%) |
Jun 11, 2012 | 4.160 | 4.300 | 4.150 | 4.220 | 37,325 | +0.04(+0.96%) |
Jun 08, 2012 | 4.120 | 4.180 | 3.900 | 4.180 | 32,592 | +0.07(+1.70%) |
Jun 07, 2012 | 4.190 | 4.190 | 4.040 | 4.110 | 34,604 | +0.01(+0.24%) |
Jun 06, 2012 | 4.080 | 4.120 | 3.990 | 4.100 | 29,368 | +0.10(+2.50%) |
Jun 05, 2012 | 3.980 | 4.170 | 3.920 | 4.000 | 26,940 | -0.09(-2.20%) |
Jun 04, 2012 | 4.050 | 4.220 | 3.840 | 4.090 | 142,857 | +0.06(+1.49%) |
Jun 01, 2012 | 3.860 | 4.181 | 3.860 | 4.030 | 77,472 | +0.02(+0.50%) |
May 31, 2012 | 4.050 | 4.110 | 3.950 | 4.010 | 36,676 | -0.03(-0.75%) |
May 30, 2012 | 4.190 | 4.190 | 4.000 | 4.040 | 24,384 | -0.22(-5.16%) |
May 29, 2012 | 3.900 | 4.350 | 3.890 | 4.260 | 104,992 | +0.44(+11.52%) |
May 25, 2012 | 3.860 | 3.900 | 3.758 | 3.820 | 64,840 | -0.03(-0.78%) |
May 24, 2012 | 3.840 | 3.950 | 3.750 | 3.850 | 71,738 | +0.01(+0.26%) |
May 23, 2012 | 3.840 | 3.920 | 3.710 | 3.840 | 35,249 | -0.06(-1.54%) |
May 22, 2012 | 3.850 | 4.110 | 3.820 | 3.900 | 51,514 | +0.08(+2.09%) |
May 21, 2012 | 3.890 | 4.070 | 3.800 | 3.820 | 112,118 | +0.02(+0.53%) |
May 18, 2012 | 3.890 | 3.970 | 3.800 | 3.800 | 80,454 | -0.12(-3.06%) |
May 17, 2012 | 4.130 | 4.130 | 3.830 | 3.920 | 97,920 | -0.20(-4.85%) |
May 16, 2012 | 4.320 | 4.320 | 4.021 | 4.120 | 27,324 | -0.15(-3.51%) |
May 15, 2012 | 4.150 | 4.440 | 4.150 | 4.270 | 59,977 | +0.13(+3.14%) |
May 14, 2012 | 4.290 | 4.300 | 4.030 | 4.140 | 51,272 | -0.19(-4.39%) |
May 11, 2012 | 4.310 | 4.419 | 4.230 | 4.330 | 45,861 | +0.01(+0.23%) |
May 10, 2012 | 4.270 | 4.416 | 4.240 | 4.320 | 59,243 | +0.03(+0.70%) |
May 09, 2012 | 5.200 | 5.200 | 4.280 | 4.290 | 341,950 | -1.09(-20.26%) |
May 08, 2012 | 4.930 | 5.530 | 4.930 | 5.380 | 149,963 | +0.44(+8.91%) |
May 07, 2012 | 5.000 | 5.208 | 4.840 | 4.940 | 68,812 | -0.12(-2.37%) |
May 04, 2012 | 5.010 | 5.140 | 5.010 | 5.060 | 37,205 | -0.01(-0.20%) |
May 03, 2012 | 5.240 | 5.240 | 5.020 | 5.070 | 52,257 | -0.12(-2.31%) |
May 02, 2012 | 5.080 | 5.380 | 5.020 | 5.190 | 44,261 | +0.06(+1.17%) |