Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.640 | 3.490 | 3.490 | 3.490 | 3,800 | -0.06(-1.69%) |
Jul 30, 2012 | 3.540 | 3.550 | 3.540 | 3.550 | 1,502 | +0.11(+3.20%) |
Jul 27, 2012 | 3.440 | 3.690 | 3.440 | 3.440 | 1,740 | -0.01(-0.29%) |
Jul 26, 2012 | 3.430 | 3.470 | 3.430 | 3.450 | 1,600 | -0.14(-3.90%) |
Jul 25, 2012 | 3.520 | 3.590 | 3.450 | 3.590 | 6,438 | +0.14(+4.05%) |
Jul 24, 2012 | 3.460 | 3.470 | 3.450 | 3.450 | 3,500 | +0.04(+1.17%) |
Jul 23, 2012 | 3.470 | 3.470 | 3.410 | 3.410 | 600 | -0.03(-0.87%) |
Jul 20, 2012 | 3.410 | 3.720 | 3.410 | 3.440 | 6,500 | -0.16(-4.44%) |
Jul 19, 2012 | 3.450 | 3.600 | 3.450 | 3.600 | 355 | +0.09(+2.56%) |
Jul 18, 2012 | 3.710 | 3.710 | 3.510 | 3.510 | 1,694 | -0.07(-1.96%) |
Jul 17, 2012 | 3.510 | 3.580 | 3.361 | 3.580 | 3,501 | -0.08(-2.19%) |
Jul 16, 2012 | 3.780 | 3.780 | 3.600 | 3.660 | 3,003 | +0.16(+4.57%) |
Jul 13, 2012 | 3.490 | 3.800 | 3.490 | 3.500 | 15,969 | +0.15(+4.48%) |
Jul 11, 2012 | 3.310 | 3.350 | 3.350 | 3.350 | 700 | -0.13(-3.74%) |
Jul 10, 2012 | 3.320 | 3.480 | 3.310 | 3.480 | 4,301 | +0.17(+5.13%) |
Jul 09, 2012 | 3.310 | 3.310 | 3.310 | 3.310 | 1,000 | -0.06(-1.84%) |
Jul 06, 2012 | 3.400 | 3.500 | 3.372 | 3.372 | 3,302 | -0.12(-3.38%) |
Jul 05, 2012 | 3.400 | 3.490 | 3.400 | 3.490 | 1,848 | +0.02(+0.66%) |
Jul 03, 2012 | 3.200 | 3.467 | 3.200 | 3.467 | 3,783 | +0.12(+3.49%) |
Jun 30, 2012 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jun 29, 2012 | 3.280 | 3.390 | 3.180 | 3.350 | 4,101 | +0.24(+7.72%) |
Jun 28, 2012 | 3.460 | 3.460 | 3.100 | 3.110 | 800 | -0.14(-4.31%) |
Jun 27, 2012 | 3.190 | 3.250 | 3.040 | 3.250 | 4,998 | +0.04(+1.25%) |
Jun 26, 2012 | 3.210 | 3.210 | 3.210 | 3.210 | 300 | +0.04(+1.26%) |
Jun 25, 2012 | 3.310 | 3.310 | 3.170 | 3.170 | 2,049 | -0.18(-5.37%) |
Jun 22, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 535 | +0.00(+0.00%) |
Jun 21, 2012 | 3.510 | 3.510 | 3.090 | 3.350 | 10,401 | -0.39(-10.38%) |
Jun 20, 2012 | 3.580 | 3.738 | 3.470 | 3.738 | 2,829 | +0.03(+0.87%) |
Jun 19, 2012 | 3.620 | 3.739 | 3.600 | 3.706 | 3,351 | -0.04(-1.17%) |
Jun 18, 2012 | 3.700 | 3.750 | 3.700 | 3.750 | 365 | +0.01(+0.27%) |
Jun 15, 2012 | 3.750 | 3.750 | 3.740 | 3.740 | 367 | +0.13(+3.60%) |
Jun 14, 2012 | 3.610 | 3.610 | 3.610 | 3.610 | 280 | +0.00(+0.00%) |
Jun 13, 2012 | 3.860 | 3.860 | 3.550 | 3.610 | 3,298 | -0.28(-7.20%) |
Jun 12, 2012 | 3.890 | 3.890 | 3.890 | 3.890 | 1,490 | +0.27(+7.46%) |
Jun 11, 2012 | 3.730 | 3.750 | 3.620 | 3.620 | 2,137 | -0.10(-2.69%) |
Jun 08, 2012 | 3.710 | 3.720 | 3.710 | 3.720 | 400 | +0.00(+0.00%) |
Jun 07, 2012 | 3.730 | 3.750 | 3.660 | 3.720 | 3,050 | +0.06(+1.64%) |
Jun 06, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 1,045 | +0.04(+1.10%) |
Jun 05, 2012 | 3.720 | 3.988 | 3.570 | 3.620 | 5,801 | -0.15(-3.88%) |
Jun 04, 2012 | 3.720 | 3.766 | 3.680 | 3.766 | 14,535 | +0.09(+2.34%) |
Jun 01, 2012 | 3.720 | 3.790 | 3.470 | 3.680 | 3,100 | -0.12(-3.16%) |
May 31, 2012 | 3.510 | 3.800 | 3.510 | 3.800 | 400 | +0.30(+8.57%) |
May 30, 2012 | 3.650 | 3.650 | 3.500 | 3.500 | 1,542 | -0.20(-5.41%) |
May 29, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.05(+1.37%) |
May 25, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | -0.06(-1.61%) |
May 24, 2012 | 3.910 | 3.910 | 3.660 | 3.710 | 1,300 | -0.23(-5.84%) |
May 23, 2012 | 3.650 | 3.940 | 3.650 | 3.940 | 5,000 | +0.29(+7.95%) |
May 22, 2012 | 3.800 | 3.800 | 3.650 | 3.650 | 2,356 | -0.15(-3.95%) |
May 21, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 1,200 | +0.09(+2.43%) |
May 18, 2012 | 3.720 | 3.720 | 3.710 | 3.710 | 771 | -0.03(-0.80%) |
May 17, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | -0.02(-0.53%) |
May 16, 2012 | 3.820 | 4.140 | 3.740 | 3.760 | 5,400 | -0.35(-8.52%) |
May 15, 2012 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | +0.00(+0.00%) |
May 14, 2012 | 3.930 | 4.150 | 3.878 | 4.110 | 13,250 | +0.16(+4.05%) |
May 11, 2012 | 3.900 | 3.950 | 3.860 | 3.950 | 1,025 | +0.05(+1.26%) |
May 10, 2012 | 3.990 | 3.990 | 3.901 | 3.901 | 1,900 | -0.09(-2.23%) |
May 09, 2012 | 3.930 | 3.990 | 3.790 | 3.990 | 1,435 | -0.01(-0.25%) |
May 07, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.28(+7.53%) |
May 04, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 1,500 | -0.13(-3.38%) |
May 03, 2012 | 4.000 | 4.000 | 3.850 | 3.850 | 1,700 | -0.14(-3.51%) |
May 02, 2012 | 3.980 | 4.000 | 3.980 | 3.990 | 1,904 | +0.04(+0.96%) |