Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.630 | 3.770 | 3.630 | 3.710 | 910,057 | +0.08(+2.20%) |
Jul 30, 2012 | 3.820 | 3.990 | 3.610 | 3.630 | 1,126,742 | -0.19(-4.97%) |
Jul 27, 2012 | 3.680 | 3.890 | 3.460 | 3.820 | 1,968,641 | +0.17(+4.66%) |
Jul 26, 2012 | 3.570 | 3.680 | 3.510 | 3.650 | 1,215,569 | +0.11(+3.11%) |
Jul 25, 2012 | 3.340 | 3.620 | 3.280 | 3.540 | 1,750,604 | +0.22(+6.63%) |
Jul 24, 2012 | 3.310 | 3.330 | 3.230 | 3.320 | 977,187 | +0.01(+0.30%) |
Jul 23, 2012 | 3.390 | 3.390 | 3.165 | 3.310 | 1,844,597 | -0.17(-4.89%) |
Jul 20, 2012 | 3.610 | 3.650 | 3.460 | 3.480 | 1,161,552 | -0.10(-2.79%) |
Jul 19, 2012 | 3.770 | 3.770 | 3.320 | 3.580 | 1,660,255 | -0.13(-3.50%) |
Jul 18, 2012 | 3.620 | 3.780 | 3.610 | 3.710 | 1,274,245 | +0.10(+2.77%) |
Jul 17, 2012 | 3.590 | 3.750 | 3.560 | 3.610 | 1,116,122 | +0.06(+1.69%) |
Jul 16, 2012 | 3.690 | 3.710 | 3.530 | 3.550 | 1,261,271 | -0.14(-3.79%) |
Jul 13, 2012 | 3.680 | 3.740 | 3.660 | 3.690 | 812,645 | +0.02(+0.54%) |
Jul 12, 2012 | 3.650 | 3.715 | 3.600 | 3.670 | 964,268 | +0.00(+0.00%) |
Jul 11, 2012 | 3.670 | 3.730 | 3.610 | 3.670 | 832,727 | +0.02(+0.55%) |
Jul 10, 2012 | 3.730 | 3.760 | 3.590 | 3.650 | 1,347,957 | -0.09(-2.41%) |
Jul 09, 2012 | 3.780 | 3.805 | 3.690 | 3.740 | 1,011,927 | -0.07(-1.84%) |
Jul 06, 2012 | 3.920 | 3.950 | 3.760 | 3.810 | 801,989 | -0.16(-4.03%) |
Jul 05, 2012 | 3.870 | 4.110 | 3.850 | 3.970 | 1,504,442 | +0.10(+2.58%) |
Jul 03, 2012 | 3.880 | 3.940 | 3.840 | 3.870 | 595,706 | +0.00(+0.00%) |
Jul 02, 2012 | 3.820 | 3.870 | 3.740 | 3.870 | 1,096,610 | +0.12(+3.20%) |
Jun 29, 2012 | 3.830 | 3.880 | 3.750 | 3.750 | 992,286 | +0.04(+1.08%) |
Jun 28, 2012 | 3.660 | 3.720 | 3.640 | 3.710 | 593,795 | +0.04(+1.09%) |
Jun 27, 2012 | 3.690 | 3.730 | 3.630 | 3.670 | 1,454,308 | +0.01(+0.27%) |
Jun 26, 2012 | 3.660 | 3.720 | 3.630 | 3.660 | 1,648,618 | +0.01(+0.27%) |
Jun 25, 2012 | 3.650 | 3.730 | 3.640 | 3.650 | 1,156,426 | -0.05(-1.35%) |
Jun 22, 2012 | 3.680 | 3.743 | 3.680 | 3.700 | 2,768,348 | -0.02(-0.54%) |
Jun 21, 2012 | 3.740 | 3.770 | 3.650 | 3.720 | 1,884,783 | -0.03(-0.80%) |
Jun 20, 2012 | 3.650 | 3.770 | 3.600 | 3.750 | 1,020,267 | +0.06(+1.63%) |
Jun 19, 2012 | 3.540 | 3.720 | 3.500 | 3.690 | 1,580,646 | +0.19(+5.43%) |
Jun 18, 2012 | 3.760 | 3.780 | 3.490 | 3.500 | 3,777,600 | -0.26(-6.91%) |
Jun 15, 2012 | 3.820 | 3.830 | 3.720 | 3.760 | 2,974,297 | -0.09(-2.34%) |
Jun 14, 2012 | 4.320 | 4.320 | 3.700 | 3.850 | 11,450,997 | -0.64(-14.25%) |
Jun 13, 2012 | 4.580 | 4.660 | 4.460 | 4.490 | 811,821 | -0.11(-2.39%) |
Jun 12, 2012 | 4.490 | 4.620 | 4.480 | 4.600 | 881,821 | +0.12(+2.68%) |
Jun 11, 2012 | 4.710 | 4.720 | 4.470 | 4.480 | 1,225,512 | -0.19(-4.07%) |
Jun 08, 2012 | 4.540 | 4.720 | 4.520 | 4.670 | 591,736 | +0.10(+2.19%) |
Jun 07, 2012 | 4.780 | 4.800 | 4.550 | 4.570 | 1,279,456 | -0.15(-3.18%) |
Jun 06, 2012 | 4.390 | 4.740 | 4.380 | 4.720 | 2,037,772 | +0.36(+8.26%) |
Jun 05, 2012 | 4.310 | 4.440 | 4.240 | 4.360 | 821,001 | +0.04(+0.93%) |
Jun 04, 2012 | 4.300 | 4.360 | 4.200 | 4.320 | 1,366,479 | +0.03(+0.70%) |
Jun 01, 2012 | 4.460 | 4.470 | 4.250 | 4.290 | 1,222,707 | -0.28(-6.13%) |
May 31, 2012 | 4.560 | 4.590 | 4.420 | 4.570 | 1,417,945 | +0.03(+0.66%) |
May 30, 2012 | 4.520 | 4.590 | 4.470 | 4.540 | 793,916 | -0.01(-0.22%) |
May 29, 2012 | 4.580 | 4.610 | 4.485 | 4.550 | 2,554,053 | +0.03(+0.66%) |
May 25, 2012 | 4.570 | 4.590 | 4.500 | 4.520 | 1,338,715 | -0.02(-0.44%) |
May 24, 2012 | 4.670 | 4.750 | 4.495 | 4.540 | 1,895,488 | -0.11(-2.37%) |
May 23, 2012 | 4.560 | 4.680 | 4.510 | 4.650 | 1,760,638 | +0.02(+0.43%) |
May 22, 2012 | 4.720 | 4.820 | 4.580 | 4.630 | 1,503,103 | -0.09(-1.91%) |
May 21, 2012 | 4.620 | 4.730 | 4.570 | 4.720 | 1,144,646 | +0.10(+2.16%) |
May 18, 2012 | 4.720 | 4.740 | 4.610 | 4.620 | 1,217,515 | -0.11(-2.33%) |
May 17, 2012 | 4.740 | 4.800 | 4.700 | 4.730 | 1,468,956 | -0.03(-0.63%) |
May 16, 2012 | 4.820 | 4.930 | 4.730 | 4.760 | 1,796,719 | -0.04(-0.83%) |
May 15, 2012 | 4.730 | 4.970 | 4.680 | 4.800 | 2,681,263 | +0.03(+0.63%) |
May 14, 2012 | 4.990 | 4.990 | 4.705 | 4.770 | 2,080,380 | -0.31(-6.10%) |
May 11, 2012 | 4.990 | 5.150 | 4.970 | 5.080 | 1,876,097 | +0.02(+0.40%) |
May 10, 2012 | 4.980 | 5.160 | 4.840 | 5.060 | 2,664,603 | +0.12(+2.43%) |
May 09, 2012 | 4.890 | 4.960 | 4.650 | 4.940 | 3,751,261 | -0.04(-0.80%) |
May 08, 2012 | 4.920 | 4.990 | 4.770 | 4.980 | 4,188,103 | +0.02(+0.40%) |
May 07, 2012 | 4.930 | 5.020 | 4.900 | 4.960 | 2,294,241 | +0.00(+0.00%) |
May 04, 2012 | 5.030 | 5.140 | 4.920 | 4.960 | 2,226,167 | -0.07(-1.39%) |
May 03, 2012 | 5.360 | 5.390 | 5.010 | 5.030 | 2,289,685 | -0.32(-5.98%) |
May 02, 2012 | 5.370 | 5.390 | 5.250 | 5.350 | 1,148,439 | -0.08(-1.47%) |