Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.702 | 3.791 | 3.693 | 3.772 | 9,659,389 | +0.09(+2.54%) |
Jul 30, 2012 | 3.679 | 3.707 | 3.632 | 3.679 | 4,800,312 | +0.01(+0.38%) |
Jul 27, 2012 | 3.735 | 3.758 | 3.655 | 3.664 | 6,466,331 | -0.06(-1.63%) |
Jul 26, 2012 | 3.744 | 4.001 | 3.693 | 3.725 | 9,655,004 | +0.01(+0.38%) |
Jul 25, 2012 | 3.730 | 3.772 | 3.697 | 3.711 | 4,871,538 | -0.02(-0.50%) |
Jul 24, 2012 | 3.791 | 3.810 | 3.697 | 3.730 | 12,551,523 | -0.07(-1.85%) |
Jul 23, 2012 | 3.739 | 3.805 | 3.697 | 3.800 | 6,004,632 | +0.03(+0.74%) |
Jul 20, 2012 | 3.833 | 3.856 | 3.749 | 3.772 | 35,801,728 | -0.08(-2.07%) |
Jul 19, 2012 | 3.870 | 3.875 | 3.838 | 3.852 | 7,155,519 | -0.02(-0.60%) |
Jul 18, 2012 | 3.833 | 3.913 | 3.821 | 3.875 | 6,857,435 | +0.01(+0.36%) |
Jul 17, 2012 | 3.880 | 3.882 | 3.796 | 3.861 | 9,339,068 | -0.01(-0.24%) |
Jul 16, 2012 | 3.852 | 3.913 | 3.838 | 3.870 | 5,757,480 | -0.04(-0.96%) |
Jul 13, 2012 | 3.866 | 3.936 | 3.838 | 3.908 | 6,871,852 | +0.05(+1.21%) |
Jul 12, 2012 | 3.852 | 3.898 | 3.847 | 3.861 | 5,919,325 | -0.03(-0.72%) |
Jul 11, 2012 | 3.838 | 3.903 | 3.814 | 3.889 | 7,331,706 | +0.04(+1.09%) |
Jul 10, 2012 | 3.842 | 3.875 | 3.805 | 3.847 | 7,426,556 | +0.01(+0.24%) |
Jul 09, 2012 | 3.852 | 3.861 | 3.786 | 3.838 | 4,856,713 | -0.02(-0.49%) |
Jul 06, 2012 | 3.777 | 3.894 | 3.767 | 3.856 | 7,354,454 | +0.03(+0.86%) |
Jul 05, 2012 | 3.791 | 3.828 | 3.758 | 3.824 | 7,614,626 | +0.00(+0.00%) |
Jul 03, 2012 | 3.824 | 3.838 | 3.800 | 3.824 | 3,710,484 | +0.00(+0.00%) |
Jul 02, 2012 | 3.875 | 3.931 | 3.781 | 3.824 | 5,837,599 | -0.06(-1.45%) |
Jun 29, 2012 | 3.875 | 3.922 | 3.852 | 3.880 | 6,626,170 | +0.06(+1.59%) |
Jun 28, 2012 | 3.847 | 3.875 | 3.753 | 3.819 | 12,787,710 | -0.06(-1.57%) |
Jun 27, 2012 | 3.894 | 3.927 | 3.838 | 3.880 | 7,918,831 | -0.02(-0.48%) |
Jun 26, 2012 | 3.959 | 4.137 | 3.894 | 3.898 | 17,539,000 | +0.00(+0.00%) |
Jun 25, 2012 | 4.334 | 4.352 | 3.838 | 3.898 | 26,949,528 | -0.44(-10.14%) |
Jun 22, 2012 | 4.980 | 5.092 | 4.329 | 4.338 | 24,926,668 | -0.59(-12.05%) |
Jun 21, 2012 | 5.022 | 5.050 | 4.919 | 4.933 | 3,918,165 | -0.09(-1.77%) |
Jun 20, 2012 | 5.017 | 5.073 | 4.994 | 5.022 | 3,630,811 | +0.01(+0.19%) |
Jun 19, 2012 | 4.937 | 5.017 | 4.919 | 5.012 | 4,708,293 | +0.07(+1.52%) |
Jun 18, 2012 | 4.905 | 4.961 | 4.872 | 4.937 | 3,854,139 | +0.02(+0.48%) |
Jun 15, 2012 | 4.844 | 4.961 | 4.802 | 4.914 | 10,666,031 | +0.09(+1.84%) |
Jun 14, 2012 | 4.797 | 4.849 | 4.764 | 4.825 | 3,487,011 | +0.05(+0.98%) |
Jun 13, 2012 | 4.750 | 4.830 | 4.722 | 4.778 | 4,866,198 | -0.00(-0.10%) |
Jun 12, 2012 | 4.746 | 4.797 | 4.689 | 4.783 | 4,508,837 | +0.07(+1.59%) |
Jun 11, 2012 | 4.788 | 4.811 | 4.703 | 4.708 | 5,897,817 | -0.05(-1.08%) |
Jun 08, 2012 | 4.652 | 4.760 | 4.624 | 4.760 | 4,663,921 | +0.08(+1.70%) |
Jun 07, 2012 | 4.713 | 4.750 | 4.652 | 4.680 | 14,787,438 | +0.01(+0.20%) |
Jun 06, 2012 | 4.596 | 4.671 | 4.582 | 4.671 | 3,563,671 | +0.12(+2.57%) |
Jun 05, 2012 | 4.474 | 4.596 | 4.474 | 4.554 | 4,670,323 | +0.06(+1.25%) |
Jun 04, 2012 | 4.535 | 4.535 | 4.399 | 4.497 | 5,884,556 | -0.01(-0.21%) |
Jun 01, 2012 | 4.497 | 4.542 | 4.399 | 4.507 | 7,650,190 | -0.03(-0.64%) |
May 31, 2012 | 4.550 | 4.587 | 4.491 | 4.536 | 9,080,661 | -0.00(-0.10%) |
May 30, 2012 | 4.600 | 4.628 | 4.518 | 4.541 | 6,423,017 | -0.09(-1.89%) |
May 29, 2012 | 4.669 | 4.702 | 4.582 | 4.628 | 8,013,148 | +0.01(+0.30%) |
May 25, 2012 | 4.688 | 4.734 | 4.596 | 4.614 | 6,975,490 | -0.06(-1.28%) |
May 24, 2012 | 4.582 | 4.679 | 4.495 | 4.674 | 7,751,710 | +0.10(+2.11%) |
May 23, 2012 | 4.375 | 4.600 | 4.375 | 4.577 | 11,939,996 | +0.19(+4.40%) |
May 22, 2012 | 4.173 | 4.453 | 4.100 | 4.384 | 11,411,053 | +0.34(+8.29%) |
May 21, 2012 | 4.063 | 4.113 | 4.026 | 4.049 | 2,517,405 | +0.00(+0.00%) |
May 18, 2012 | 4.109 | 4.116 | 4.049 | 4.049 | 2,595,806 | -0.04(-0.90%) |
May 17, 2012 | 4.150 | 4.164 | 4.081 | 4.086 | 4,096,039 | -0.07(-1.77%) |
May 16, 2012 | 4.251 | 4.274 | 4.159 | 4.159 | 3,911,958 | -0.09(-2.06%) |
May 15, 2012 | 4.260 | 4.288 | 4.210 | 4.247 | 4,661,385 | -0.00(-0.11%) |
May 14, 2012 | 4.306 | 4.316 | 4.237 | 4.251 | 1,792,615 | -0.10(-2.22%) |
May 11, 2012 | 4.352 | 4.398 | 4.329 | 4.348 | 3,123,118 | -0.04(-0.94%) |
May 10, 2012 | 4.426 | 4.435 | 4.375 | 4.389 | 2,844,162 | +0.01(+0.21%) |
May 09, 2012 | 4.366 | 4.403 | 4.343 | 4.380 | 3,246,476 | -0.02(-0.52%) |
May 08, 2012 | 4.403 | 4.426 | 4.366 | 4.403 | 3,241,211 | -0.02(-0.42%) |
May 07, 2012 | 4.435 | 4.453 | 4.389 | 4.421 | 2,585,999 | -0.02(-0.41%) |
May 04, 2012 | 4.481 | 4.486 | 4.352 | 4.440 | 3,203,055 | +0.02(+0.42%) |
May 03, 2012 | 4.463 | 4.495 | 4.417 | 4.421 | 3,739,098 | -0.05(-1.03%) |
May 02, 2012 | 4.476 | 4.481 | 4.412 | 4.467 | 4,402,023 | -0.05(-1.02%) |