Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.210 | 4.290 | 4.210 | 4.250 | 13,145 | +0.02(+0.47%) |
Jul 30, 2012 | 4.190 | 4.240 | 4.190 | 4.230 | 7,622 | +0.04(+0.95%) |
Jul 27, 2012 | 4.050 | 4.190 | 3.310 | 4.190 | 35,569 | +0.15(+3.71%) |
Jul 26, 2012 | 4.000 | 4.050 | 3.960 | 4.040 | 8,555 | +0.04(+1.00%) |
Jul 25, 2012 | 3.990 | 4.060 | 3.960 | 4.000 | 27,994 | -0.05(-1.23%) |
Jul 24, 2012 | 4.110 | 4.110 | 4.045 | 4.050 | 13,958 | -0.03(-0.74%) |
Jul 23, 2012 | 4.050 | 4.110 | 4.030 | 4.080 | 14,101 | -0.04(-0.97%) |
Jul 20, 2012 | 4.200 | 4.220 | 4.120 | 4.120 | 39,748 | -0.13(-3.06%) |
Jul 19, 2012 | 4.280 | 4.340 | 4.240 | 4.250 | 11,253 | -0.02(-0.47%) |
Jul 18, 2012 | 4.380 | 4.380 | 4.250 | 4.270 | 18,693 | -0.10(-2.29%) |
Jul 17, 2012 | 4.450 | 4.485 | 4.350 | 4.370 | 14,212 | -0.06(-1.35%) |
Jul 16, 2012 | 4.550 | 4.550 | 4.430 | 4.430 | 6,317 | -0.15(-3.28%) |
Jul 13, 2012 | 4.390 | 4.670 | 4.380 | 4.580 | 28,541 | +0.19(+4.33%) |
Jul 12, 2012 | 4.260 | 4.400 | 4.180 | 4.390 | 26,875 | +0.11(+2.57%) |
Jul 11, 2012 | 4.210 | 4.320 | 4.200 | 4.280 | 27,315 | +0.09(+2.15%) |
Jul 10, 2012 | 4.450 | 4.500 | 4.170 | 4.190 | 74,008 | -0.24(-5.42%) |
Jul 09, 2012 | 4.250 | 4.450 | 4.240 | 4.430 | 81,294 | +0.16(+3.75%) |
Jul 06, 2012 | 4.260 | 4.350 | 4.260 | 4.270 | 12,396 | -0.06(-1.39%) |
Jul 05, 2012 | 4.350 | 4.440 | 4.280 | 4.330 | 24,694 | -0.05(-1.14%) |
Jul 03, 2012 | 4.190 | 4.450 | 4.155 | 4.380 | 43,719 | +0.18(+4.29%) |
Jul 02, 2012 | 4.160 | 4.200 | 4.100 | 4.200 | 50,325 | +0.02(+0.48%) |
Jun 29, 2012 | 4.200 | 4.200 | 4.050 | 4.180 | 57,514 | +0.06(+1.46%) |
Jun 28, 2012 | 4.160 | 4.290 | 4.050 | 4.120 | 23,824 | -0.09(-2.14%) |
Jun 27, 2012 | 4.270 | 4.290 | 4.190 | 4.210 | 44,916 | -0.08(-1.86%) |
Jun 26, 2012 | 4.250 | 4.330 | 4.240 | 4.290 | 23,900 | +0.03(+0.70%) |
Jun 25, 2012 | 4.200 | 4.300 | 4.200 | 4.260 | 18,302 | +0.01(+0.24%) |
Jun 22, 2012 | 4.260 | 4.370 | 4.230 | 4.250 | 87,357 | +0.00(+0.00%) |
Jun 21, 2012 | 4.260 | 4.320 | 4.200 | 4.250 | 24,312 | -0.03(-0.70%) |
Jun 20, 2012 | 4.450 | 4.460 | 4.260 | 4.280 | 24,738 | -0.16(-3.60%) |
Jun 19, 2012 | 4.400 | 4.460 | 4.320 | 4.440 | 42,225 | +0.07(+1.60%) |
Jun 18, 2012 | 4.310 | 4.410 | 4.260 | 4.370 | 30,347 | +0.03(+0.69%) |
Jun 15, 2012 | 4.410 | 4.430 | 4.340 | 4.340 | 56,816 | -0.08(-1.81%) |
Jun 14, 2012 | 4.240 | 4.420 | 4.240 | 4.420 | 21,805 | +0.17(+4.00%) |
Jun 13, 2012 | 4.270 | 4.290 | 4.230 | 4.250 | 26,601 | -0.04(-0.93%) |
Jun 12, 2012 | 4.290 | 4.310 | 4.180 | 4.290 | 59,388 | +0.04(+0.94%) |
Jun 11, 2012 | 4.410 | 4.410 | 4.240 | 4.250 | 37,410 | -0.13(-2.97%) |
Jun 08, 2012 | 4.310 | 4.470 | 4.280 | 4.380 | 40,011 | +0.04(+0.92%) |
Jun 07, 2012 | 4.220 | 4.350 | 4.190 | 4.340 | 53,852 | +0.17(+4.08%) |
Jun 06, 2012 | 4.180 | 4.210 | 4.146 | 4.170 | 28,533 | +0.03(+0.72%) |
Jun 05, 2012 | 4.100 | 4.320 | 4.100 | 4.140 | 47,870 | -0.02(-0.48%) |
Jun 04, 2012 | 4.010 | 4.180 | 4.010 | 4.160 | 92,711 | +0.16(+4.00%) |
Jun 01, 2012 | 4.000 | 4.060 | 3.960 | 4.000 | 30,099 | -0.09(-2.20%) |
May 31, 2012 | 4.030 | 4.110 | 3.980 | 4.090 | 159,912 | +0.08(+2.00%) |
May 30, 2012 | 3.980 | 4.070 | 3.910 | 4.010 | 25,770 | -0.02(-0.50%) |
May 29, 2012 | 3.940 | 4.040 | 3.940 | 4.030 | 22,016 | +0.00(+0.00%) |
May 25, 2012 | 4.060 | 4.100 | 4.000 | 4.030 | 94,706 | -0.02(-0.49%) |
May 24, 2012 | 4.110 | 4.120 | 3.980 | 4.050 | 87,875 | -0.07(-1.70%) |
May 23, 2012 | 3.790 | 4.130 | 3.770 | 4.120 | 75,024 | +0.29(+7.57%) |
May 22, 2012 | 3.850 | 4.090 | 3.780 | 3.830 | 61,065 | -0.03(-0.78%) |
May 21, 2012 | 3.800 | 3.890 | 3.730 | 3.860 | 32,794 | +0.08(+2.12%) |
May 18, 2012 | 3.750 | 3.790 | 3.745 | 3.780 | 54,943 | +0.03(+0.80%) |
May 17, 2012 | 3.750 | 3.790 | 3.680 | 3.750 | 51,986 | +0.00(+0.00%) |
May 16, 2012 | 3.820 | 3.820 | 3.730 | 3.750 | 100,223 | -0.01(-0.27%) |
May 15, 2012 | 3.750 | 3.780 | 3.740 | 3.760 | 46,532 | +0.00(+0.00%) |
May 14, 2012 | 3.700 | 3.820 | 3.700 | 3.760 | 55,067 | +0.05(+1.35%) |
May 11, 2012 | 3.750 | 3.790 | 3.700 | 3.710 | 39,306 | -0.08(-2.11%) |
May 10, 2012 | 3.750 | 3.790 | 3.700 | 3.790 | 64,555 | +0.02(+0.53%) |
May 09, 2012 | 3.730 | 3.800 | 3.400 | 3.770 | 129,252 | -0.02(-0.53%) |
May 08, 2012 | 3.780 | 3.830 | 3.710 | 3.790 | 219,255 | -0.03(-0.79%) |
May 07, 2012 | 3.690 | 3.860 | 3.280 | 3.820 | 127,886 | +0.11(+2.96%) |
May 04, 2012 | 3.600 | 3.810 | 3.550 | 3.710 | 378,575 | +0.08(+2.20%) |
May 03, 2012 | 3.690 | 3.690 | 3.600 | 3.630 | 98,118 | -0.05(-1.36%) |
May 02, 2012 | 3.560 | 3.690 | 3.500 | 3.680 | 55,968 | +0.06(+1.66%) |