Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.180 | 3.240 | 3.070 | 3.170 | 27,652 | -0.05(-1.55%) |
Jul 30, 2012 | 3.250 | 3.250 | 3.160 | 3.220 | 7,980 | -0.02(-0.62%) |
Jul 27, 2012 | 3.170 | 3.310 | 3.130 | 3.240 | 33,852 | +0.05(+1.57%) |
Jul 26, 2012 | 3.100 | 3.190 | 3.000 | 3.190 | 145,759 | +0.13(+4.25%) |
Jul 25, 2012 | 3.070 | 3.200 | 3.050 | 3.060 | 24,735 | +0.02(+0.66%) |
Jul 24, 2012 | 2.990 | 3.180 | 2.960 | 3.040 | 28,680 | +0.04(+1.37%) |
Jul 23, 2012 | 3.030 | 3.030 | 2.970 | 2.999 | 4,025 | -0.06(-2.00%) |
Jul 20, 2012 | 3.140 | 3.140 | 3.010 | 3.060 | 19,985 | -0.11(-3.47%) |
Jul 19, 2012 | 3.060 | 3.200 | 3.060 | 3.170 | 33,689 | +0.14(+4.62%) |
Jul 18, 2012 | 3.070 | 3.110 | 3.000 | 3.030 | 10,524 | -0.08(-2.57%) |
Jul 17, 2012 | 3.070 | 3.150 | 2.985 | 3.110 | 40,796 | +0.01(+0.32%) |
Jul 16, 2012 | 3.050 | 3.110 | 2.970 | 3.100 | 105,277 | +0.03(+0.98%) |
Jul 13, 2012 | 3.064 | 3.200 | 3.030 | 3.070 | 28,220 | +0.05(+1.66%) |
Jul 12, 2012 | 3.110 | 3.130 | 3.010 | 3.020 | 10,429 | -0.13(-4.13%) |
Jul 11, 2012 | 3.120 | 3.240 | 3.100 | 3.150 | 28,200 | +0.04(+1.29%) |
Jul 10, 2012 | 3.130 | 3.200 | 3.090 | 3.110 | 14,003 | +0.01(+0.32%) |
Jul 09, 2012 | 3.170 | 3.284 | 3.100 | 3.100 | 45,702 | -0.05(-1.74%) |
Jul 06, 2012 | 3.160 | 3.240 | 3.080 | 3.155 | 10,790 | -0.05(-1.56%) |
Jul 05, 2012 | 3.060 | 3.300 | 3.060 | 3.205 | 38,286 | +0.16(+5.08%) |
Jul 03, 2012 | 3.120 | 3.170 | 2.990 | 3.050 | 46,903 | -0.09(-2.87%) |
Jul 02, 2012 | 3.260 | 3.309 | 3.080 | 3.140 | 40,642 | -0.14(-4.27%) |
Jun 29, 2012 | 3.290 | 3.290 | 3.160 | 3.280 | 95,876 | +0.05(+1.55%) |
Jun 28, 2012 | 3.240 | 3.390 | 3.180 | 3.230 | 73,342 | -0.05(-1.52%) |
Jun 27, 2012 | 3.200 | 3.310 | 3.200 | 3.280 | 66,077 | +0.07(+2.18%) |
Jun 26, 2012 | 2.970 | 3.210 | 2.890 | 3.210 | 104,078 | +0.15(+4.90%) |
Jun 25, 2012 | 2.770 | 3.188 | 2.770 | 3.060 | 160,498 | +0.27(+9.68%) |
Jun 22, 2012 | 2.780 | 2.870 | 2.750 | 2.790 | 1,964,398 | +0.04(+1.45%) |
Jun 21, 2012 | 2.800 | 2.800 | 2.740 | 2.750 | 76,123 | -0.06(-2.14%) |
Jun 20, 2012 | 2.760 | 2.850 | 2.760 | 2.810 | 283,882 | +0.08(+2.93%) |
Jun 19, 2012 | 2.770 | 2.785 | 2.710 | 2.730 | 116,030 | -0.03(-1.09%) |
Jun 18, 2012 | 2.770 | 2.780 | 2.748 | 2.760 | 78,079 | -0.04(-1.43%) |
Jun 15, 2012 | 2.790 | 2.820 | 2.745 | 2.800 | 148,671 | +0.00(+0.00%) |
Jun 14, 2012 | 2.880 | 3.000 | 2.750 | 2.800 | 94,674 | -0.06(-2.10%) |
Jun 13, 2012 | 2.950 | 2.950 | 2.850 | 2.860 | 38,365 | -0.09(-3.05%) |
Jun 12, 2012 | 2.950 | 3.020 | 2.880 | 2.950 | 96,872 | +0.03(+1.03%) |
Jun 11, 2012 | 3.000 | 3.015 | 2.920 | 2.920 | 126,290 | -0.08(-2.67%) |
Jun 08, 2012 | 2.960 | 3.030 | 2.930 | 3.000 | 66,135 | +0.02(+0.67%) |
Jun 07, 2012 | 3.080 | 3.100 | 2.960 | 2.980 | 64,060 | -0.07(-2.30%) |
Jun 06, 2012 | 3.080 | 3.140 | 2.980 | 3.050 | 36,468 | -0.04(-1.29%) |
Jun 05, 2012 | 3.020 | 3.140 | 3.020 | 3.090 | 27,672 | +0.03(+0.98%) |
Jun 04, 2012 | 3.040 | 3.100 | 2.880 | 3.060 | 146,750 | +0.01(+0.33%) |
Jun 01, 2012 | 3.000 | 3.110 | 3.000 | 3.050 | 57,956 | +0.01(+0.33%) |
May 31, 2012 | 3.000 | 3.220 | 3.000 | 3.040 | 160,702 | +0.02(+0.66%) |
May 30, 2012 | 3.060 | 3.140 | 3.000 | 3.020 | 63,384 | -0.03(-0.98%) |
May 29, 2012 | 3.300 | 3.300 | 3.010 | 3.050 | 88,488 | -0.18(-5.57%) |
May 25, 2012 | 3.190 | 3.260 | 3.180 | 3.230 | 89,117 | +0.06(+1.89%) |
May 24, 2012 | 3.200 | 3.205 | 3.130 | 3.170 | 105,237 | -0.04(-1.25%) |
May 23, 2012 | 3.230 | 3.270 | 3.120 | 3.210 | 26,035 | -0.06(-1.83%) |
May 22, 2012 | 3.380 | 3.410 | 3.210 | 3.270 | 83,218 | -0.11(-3.25%) |
May 21, 2012 | 3.390 | 3.395 | 3.270 | 3.380 | 71,873 | +0.02(+0.60%) |
May 18, 2012 | 3.080 | 3.520 | 3.070 | 3.360 | 200,153 | +0.28(+9.09%) |
May 17, 2012 | 3.000 | 3.120 | 2.950 | 3.080 | 274,794 | +0.11(+3.70%) |
May 16, 2012 | 3.240 | 3.280 | 2.890 | 2.970 | 589,658 | -0.23(-7.19%) |
May 15, 2012 | 3.230 | 3.800 | 3.160 | 3.200 | 1,704,633 | -1.61(-33.47%) |
May 14, 2012 | 4.770 | 4.990 | 4.770 | 4.810 | 167,000 | -0.01(-0.21%) |
May 11, 2012 | 4.910 | 5.020 | 4.790 | 4.820 | 33,405 | -0.09(-1.83%) |
May 10, 2012 | 4.970 | 5.070 | 4.860 | 4.910 | 29,401 | -0.04(-0.81%) |
May 09, 2012 | 4.850 | 5.040 | 4.850 | 4.950 | 22,238 | +0.03(+0.61%) |
May 08, 2012 | 5.000 | 5.040 | 4.900 | 4.920 | 37,686 | -0.13(-2.57%) |
May 07, 2012 | 4.960 | 5.090 | 4.900 | 5.050 | 26,008 | +0.08(+1.61%) |
May 04, 2012 | 5.020 | 5.020 | 4.200 | 4.970 | 159,932 | -0.17(-3.31%) |
May 03, 2012 | 5.320 | 5.320 | 4.980 | 5.140 | 50,344 | -0.18(-3.38%) |
May 02, 2012 | 5.220 | 5.610 | 5.200 | 5.320 | 47,391 | +0.05(+0.95%) |