Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.990 | 4.070 | 3.950 | 3.960 | 58,391 | -0.02(-0.50%) |
Jul 30, 2012 | 4.100 | 4.100 | 3.880 | 3.980 | 61,616 | -0.14(-3.40%) |
Jul 27, 2012 | 3.900 | 4.130 | 3.810 | 4.120 | 162,261 | +0.22(+5.64%) |
Jul 26, 2012 | 3.840 | 4.030 | 3.740 | 3.900 | 244,524 | +0.09(+2.36%) |
Jul 25, 2012 | 3.500 | 3.850 | 3.500 | 3.810 | 63,001 | +0.31(+8.86%) |
Jul 24, 2012 | 3.400 | 3.606 | 3.370 | 3.500 | 138,325 | +0.08(+2.34%) |
Jul 23, 2012 | 3.610 | 3.620 | 3.290 | 3.420 | 147,253 | -0.18(-5.00%) |
Jul 20, 2012 | 3.550 | 3.690 | 3.530 | 3.600 | 43,235 | -0.03(-0.83%) |
Jul 19, 2012 | 3.770 | 3.790 | 3.570 | 3.630 | 124,227 | -0.16(-4.22%) |
Jul 18, 2012 | 3.770 | 3.900 | 3.701 | 3.790 | 91,471 | +0.00(+0.00%) |
Jul 17, 2012 | 3.830 | 3.832 | 3.640 | 3.790 | 111,657 | -0.05(-1.30%) |
Jul 16, 2012 | 3.960 | 3.961 | 3.780 | 3.840 | 46,252 | -0.16(-4.00%) |
Jul 13, 2012 | 4.100 | 4.150 | 3.930 | 4.000 | 71,683 | -0.13(-3.15%) |
Jul 12, 2012 | 4.000 | 4.150 | 3.930 | 4.130 | 158,868 | +0.13(+3.25%) |
Jul 11, 2012 | 4.060 | 4.200 | 3.950 | 4.000 | 106,063 | -0.08(-1.96%) |
Jul 10, 2012 | 4.290 | 4.350 | 4.036 | 4.080 | 393,732 | -0.12(-2.86%) |
Jul 09, 2012 | 3.920 | 4.370 | 3.920 | 4.200 | 744,758 | +0.30(+7.69%) |
Jul 06, 2012 | 3.900 | 3.920 | 3.750 | 3.900 | 129,163 | -0.01(-0.26%) |
Jul 05, 2012 | 4.030 | 4.220 | 3.877 | 3.910 | 207,656 | -0.16(-3.93%) |
Jul 03, 2012 | 4.210 | 4.250 | 4.040 | 4.070 | 106,033 | -0.11(-2.63%) |
Jul 02, 2012 | 4.140 | 4.250 | 4.110 | 4.180 | 332,907 | +0.06(+1.46%) |
Jun 29, 2012 | 4.080 | 4.150 | 3.971 | 4.120 | 89,687 | +0.11(+2.74%) |
Jun 28, 2012 | 3.930 | 4.090 | 3.780 | 4.010 | 246,110 | +0.08(+2.04%) |
Jun 27, 2012 | 3.770 | 4.070 | 3.695 | 3.930 | 177,350 | +0.20(+5.36%) |
Jun 26, 2012 | 3.610 | 3.790 | 3.540 | 3.730 | 42,008 | +0.09(+2.47%) |
Jun 25, 2012 | 3.650 | 3.760 | 3.550 | 3.640 | 31,770 | -0.04(-1.09%) |
Jun 22, 2012 | 3.690 | 3.700 | 3.560 | 3.680 | 33,104 | +0.06(+1.66%) |
Jun 21, 2012 | 3.720 | 3.820 | 3.530 | 3.620 | 62,121 | -0.07(-1.90%) |
Jun 20, 2012 | 3.580 | 3.750 | 3.580 | 3.690 | 105,596 | +0.14(+3.94%) |
Jun 19, 2012 | 3.480 | 3.670 | 3.400 | 3.550 | 94,065 | +0.13(+3.80%) |
Jun 18, 2012 | 3.460 | 3.460 | 3.310 | 3.420 | 57,784 | -0.09(-2.56%) |
Jun 15, 2012 | 3.280 | 3.529 | 3.280 | 3.510 | 69,842 | +0.22(+6.69%) |
Jun 14, 2012 | 3.450 | 3.520 | 3.211 | 3.290 | 98,886 | -0.16(-4.64%) |
Jun 13, 2012 | 3.480 | 3.560 | 3.450 | 3.450 | 47,604 | -0.07(-1.99%) |
Jun 12, 2012 | 3.380 | 3.606 | 3.380 | 3.520 | 36,778 | +0.03(+0.86%) |
Jun 11, 2012 | 3.710 | 3.710 | 3.490 | 3.490 | 52,596 | -0.18(-4.90%) |
Jun 08, 2012 | 3.775 | 3.775 | 3.560 | 3.670 | 54,710 | +0.03(+0.82%) |
Jun 07, 2012 | 3.470 | 3.736 | 3.440 | 3.640 | 182,215 | +0.22(+6.43%) |
Jun 06, 2012 | 3.410 | 3.510 | 3.331 | 3.420 | 40,044 | +0.03(+0.88%) |
Jun 05, 2012 | 3.470 | 3.470 | 3.220 | 3.390 | 133,249 | -0.06(-1.74%) |
Jun 04, 2012 | 3.580 | 3.650 | 3.390 | 3.450 | 56,021 | -0.11(-3.09%) |
Jun 01, 2012 | 3.740 | 3.769 | 3.530 | 3.560 | 143,174 | -0.19(-5.07%) |
May 31, 2012 | 3.790 | 3.900 | 3.750 | 3.750 | 54,062 | -0.05(-1.32%) |
May 30, 2012 | 3.950 | 3.950 | 3.750 | 3.800 | 66,757 | -0.16(-4.04%) |
May 29, 2012 | 3.970 | 4.060 | 3.750 | 3.960 | 167,423 | +0.11(+2.86%) |
May 25, 2012 | 3.700 | 3.910 | 3.700 | 3.850 | 135,492 | +0.16(+4.34%) |
May 24, 2012 | 3.500 | 3.780 | 3.500 | 3.690 | 87,772 | +0.19(+5.43%) |
May 23, 2012 | 3.550 | 3.650 | 3.500 | 3.500 | 64,128 | -0.08(-2.23%) |
May 22, 2012 | 3.680 | 3.720 | 3.560 | 3.580 | 68,108 | -0.11(-2.98%) |
May 21, 2012 | 3.620 | 3.780 | 3.500 | 3.690 | 92,104 | +0.07(+1.93%) |
May 18, 2012 | 3.750 | 3.780 | 3.580 | 3.620 | 85,233 | -0.09(-2.43%) |
May 17, 2012 | 3.860 | 3.931 | 3.671 | 3.710 | 132,765 | -0.17(-4.38%) |
May 16, 2012 | 3.950 | 4.010 | 3.810 | 3.880 | 75,600 | -0.08(-2.02%) |
May 15, 2012 | 3.880 | 4.100 | 3.880 | 3.960 | 105,780 | +0.11(+2.86%) |
May 14, 2012 | 3.960 | 4.010 | 3.721 | 3.850 | 173,651 | -0.19(-4.70%) |
May 11, 2012 | 4.170 | 4.170 | 3.970 | 4.040 | 124,661 | -0.14(-3.35%) |
May 10, 2012 | 4.000 | 4.230 | 3.900 | 4.180 | 586,578 | +0.21(+5.29%) |
May 09, 2012 | 3.870 | 4.000 | 3.780 | 3.970 | 80,493 | +0.02(+0.51%) |
May 08, 2012 | 3.910 | 4.100 | 3.850 | 3.950 | 256,746 | -0.02(-0.50%) |
May 07, 2012 | 3.650 | 4.150 | 3.610 | 3.970 | 437,273 | +0.19(+5.03%) |
May 04, 2012 | 3.800 | 3.850 | 3.540 | 3.780 | 203,340 | -0.06(-1.56%) |
May 03, 2012 | 4.050 | 4.050 | 3.760 | 3.840 | 257,022 | -0.25(-6.11%) |
May 02, 2012 | 3.540 | 4.100 | 3.460 | 4.090 | 1,448,273 | +0.76(+22.82%) |