Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.250 | 4.261 | 4.132 | 4.216 | 104,268 | -0.01(-0.13%) |
Jul 30, 2012 | 4.160 | 4.222 | 4.160 | 4.222 | 46,284 | +0.04(+0.94%) |
Jul 27, 2012 | 4.194 | 4.250 | 4.154 | 4.182 | 132,599 | -0.02(-0.54%) |
Jul 26, 2012 | 4.205 | 4.216 | 4.182 | 4.205 | 99,107 | +0.02(+0.54%) |
Jul 25, 2012 | 4.154 | 4.194 | 4.149 | 4.182 | 137,318 | +0.05(+1.09%) |
Jul 24, 2012 | 4.154 | 4.154 | 4.132 | 4.137 | 68,150 | -0.02(-0.41%) |
Jul 23, 2012 | 4.160 | 4.160 | 4.145 | 4.154 | 61,273 | -0.02(-0.40%) |
Jul 20, 2012 | 4.132 | 4.177 | 4.126 | 4.171 | 49,853 | +0.04(+0.95%) |
Jul 19, 2012 | 4.120 | 4.143 | 4.120 | 4.132 | 49,466 | -0.01(-0.14%) |
Jul 18, 2012 | 4.115 | 4.143 | 4.115 | 4.137 | 74,973 | +0.03(+0.82%) |
Jul 17, 2012 | 4.132 | 4.137 | 4.098 | 4.104 | 87,179 | -0.03(-0.82%) |
Jul 16, 2012 | 4.126 | 4.137 | 4.098 | 4.137 | 92,884 | +0.02(+0.55%) |
Jul 13, 2012 | 4.104 | 4.126 | 4.104 | 4.115 | 44,844 | +0.01(+0.14%) |
Jul 12, 2012 | 4.098 | 4.115 | 4.081 | 4.109 | 90,443 | +0.00(+0.00%) |
Jul 11, 2012 | 4.104 | 4.115 | 4.092 | 4.109 | 121,519 | +0.02(+0.41%) |
Jul 10, 2012 | 4.087 | 4.104 | 4.081 | 4.092 | 77,428 | +0.01(+0.28%) |
Jul 09, 2012 | 4.081 | 4.087 | 4.059 | 4.081 | 76,210 | +0.01(+0.28%) |
Jul 06, 2012 | 4.098 | 4.109 | 4.064 | 4.070 | 94,158 | -0.01(-0.28%) |
Jul 05, 2012 | 4.132 | 4.137 | 4.081 | 4.081 | 41,840 | -0.03(-0.68%) |
Jul 03, 2012 | 4.115 | 4.137 | 4.080 | 4.109 | 36,494 | +0.02(+0.41%) |
Jul 02, 2012 | 4.070 | 4.115 | 4.070 | 4.092 | 61,667 | +0.05(+1.11%) |
Jun 29, 2012 | 4.064 | 4.104 | 4.008 | 4.047 | 95,284 | -0.05(-1.10%) |
Jun 28, 2012 | 4.075 | 4.098 | 4.055 | 4.092 | 60,020 | +0.02(+0.43%) |
Jun 27, 2012 | 4.014 | 4.081 | 4.014 | 4.075 | 59,356 | +0.04(+1.10%) |
Jun 26, 2012 | 4.070 | 4.076 | 4.014 | 4.030 | 143,575 | -0.04(-0.97%) |
Jun 25, 2012 | 3.997 | 4.070 | 3.997 | 4.070 | 54,536 | +0.05(+1.26%) |
Jun 22, 2012 | 4.059 | 4.070 | 4.008 | 4.019 | 54,348 | -0.03(-0.83%) |
Jun 21, 2012 | 4.019 | 4.059 | 4.008 | 4.053 | 66,373 | +0.05(+1.27%) |
Jun 20, 2012 | 4.002 | 4.008 | 3.985 | 4.002 | 62,173 | +0.03(+0.71%) |
Jun 19, 2012 | 4.008 | 4.019 | 3.952 | 3.974 | 67,938 | -0.03(-0.70%) |
Jun 18, 2012 | 3.985 | 4.025 | 3.985 | 4.002 | 45,773 | +0.04(+0.99%) |
Jun 15, 2012 | 4.042 | 4.042 | 3.963 | 3.963 | 132,535 | -0.08(-1.95%) |
Jun 14, 2012 | 4.059 | 4.087 | 4.030 | 4.042 | 54,087 | -0.02(-0.42%) |
Jun 13, 2012 | 4.030 | 4.059 | 4.030 | 4.059 | 88,551 | +0.02(+0.56%) |
Jun 12, 2012 | 4.036 | 4.047 | 4.025 | 4.036 | 36,290 | +0.03(+0.70%) |
Jun 11, 2012 | 4.014 | 4.064 | 4.008 | 4.008 | 78,910 | -0.01(-0.14%) |
Jun 08, 2012 | 4.019 | 4.019 | 3.997 | 4.014 | 44,780 | +0.01(+0.28%) |
Jun 07, 2012 | 4.014 | 4.019 | 3.998 | 4.002 | 58,672 | -0.01(-0.28%) |
Jun 06, 2012 | 3.997 | 4.019 | 3.985 | 4.014 | 124,738 | +0.02(+0.42%) |
Jun 05, 2012 | 3.997 | 3.997 | 3.985 | 3.997 | 54,062 | +0.01(+0.28%) |
Jun 04, 2012 | 3.985 | 3.997 | 3.980 | 3.985 | 58,962 | -0.01(-0.14%) |
Jun 01, 2012 | 3.991 | 3.997 | 3.980 | 3.991 | 60,733 | -0.01(-0.14%) |
May 31, 2012 | 3.985 | 3.997 | 3.980 | 3.997 | 63,625 | +0.00(+0.00%) |
May 30, 2012 | 3.985 | 3.997 | 3.980 | 3.997 | 48,807 | +0.01(+0.14%) |
May 29, 2012 | 3.985 | 3.991 | 3.963 | 3.991 | 39,484 | +0.00(+0.00%) |
May 25, 2012 | 3.980 | 3.997 | 3.946 | 3.991 | 54,838 | +0.03(+0.85%) |
May 24, 2012 | 3.985 | 3.991 | 3.952 | 3.957 | 60,457 | -0.02(-0.43%) |
May 23, 2012 | 3.963 | 3.985 | 3.960 | 3.974 | 79,972 | +0.03(+0.71%) |
May 22, 2012 | 3.957 | 3.963 | 3.929 | 3.946 | 63,273 | +0.01(+0.29%) |
May 21, 2012 | 3.963 | 3.968 | 3.918 | 3.935 | 103,930 | -0.03(-0.85%) |
May 18, 2012 | 3.974 | 3.974 | 3.918 | 3.968 | 59,622 | +0.01(+0.14%) |
May 17, 2012 | 3.963 | 3.985 | 3.940 | 3.963 | 50,777 | +0.01(+0.14%) |
May 16, 2012 | 3.991 | 3.997 | 3.952 | 3.957 | 44,746 | -0.03(-0.84%) |
May 15, 2012 | 3.957 | 3.996 | 3.946 | 3.991 | 86,542 | +0.05(+1.14%) |
May 14, 2012 | 3.940 | 3.952 | 3.923 | 3.946 | 77,499 | +0.01(+0.14%) |
May 11, 2012 | 3.952 | 3.957 | 3.929 | 3.940 | 34,311 | -0.02(-0.43%) |
May 10, 2012 | 3.985 | 4.002 | 3.918 | 3.957 | 171,466 | -0.02(-0.57%) |
May 09, 2012 | 3.963 | 3.985 | 3.952 | 3.980 | 65,256 | +0.01(+0.28%) |
May 08, 2012 | 3.985 | 3.985 | 3.968 | 3.968 | 16,841 | -0.01(-0.14%) |
May 07, 2012 | 3.963 | 3.980 | 3.946 | 3.974 | 15,757 | +0.01(+0.28%) |
May 04, 2012 | 3.968 | 3.980 | 3.946 | 3.963 | 45,416 | +0.00(+0.00%) |
May 03, 2012 | 3.957 | 3.985 | 3.957 | 3.963 | 24,963 | +0.01(+0.28%) |
May 02, 2012 | 3.974 | 3.980 | 3.952 | 3.952 | 42,559 | -0.02(-0.43%) |