Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.663 | 3.702 | 3.625 | 3.647 | 101,084 | -0.04(-1.05%) |
Jul 30, 2012 | 3.717 | 3.787 | 3.655 | 3.686 | 89,891 | -0.04(-1.04%) |
Jul 27, 2012 | 3.562 | 3.779 | 3.469 | 3.725 | 194,979 | +0.19(+5.25%) |
Jul 26, 2012 | 3.446 | 3.554 | 3.330 | 3.539 | 133,435 | +0.15(+4.34%) |
Jul 25, 2012 | 3.632 | 3.640 | 3.345 | 3.392 | 159,953 | -0.22(-6.21%) |
Jul 24, 2012 | 3.802 | 3.802 | 3.601 | 3.616 | 82,699 | -0.15(-4.11%) |
Jul 23, 2012 | 3.794 | 3.841 | 3.709 | 3.771 | 70,168 | -0.07(-1.81%) |
Jul 20, 2012 | 3.825 | 3.856 | 3.756 | 3.841 | 125,373 | -0.02(-0.60%) |
Jul 19, 2012 | 3.926 | 3.942 | 3.818 | 3.864 | 92,025 | -0.04(-0.99%) |
Jul 18, 2012 | 4.073 | 4.104 | 3.887 | 3.903 | 92,339 | -0.17(-4.18%) |
Jul 17, 2012 | 4.081 | 4.158 | 3.988 | 4.073 | 63,391 | +0.03(+0.77%) |
Jul 16, 2012 | 4.367 | 4.367 | 3.988 | 4.042 | 133,426 | -0.39(-8.90%) |
Jul 13, 2012 | 4.112 | 4.468 | 4.089 | 4.437 | 164,433 | +0.33(+8.11%) |
Jul 12, 2012 | 4.065 | 4.120 | 4.022 | 4.104 | 80,829 | +0.02(+0.38%) |
Jul 11, 2012 | 4.011 | 4.096 | 3.949 | 4.089 | 80,638 | +0.08(+1.93%) |
Jul 10, 2012 | 4.104 | 4.112 | 3.996 | 4.011 | 74,874 | -0.04(-0.96%) |
Jul 09, 2012 | 4.081 | 4.135 | 3.973 | 4.050 | 114,761 | -0.05(-1.13%) |
Jul 06, 2012 | 4.035 | 4.127 | 3.934 | 4.096 | 83,403 | +0.02(+0.38%) |
Jul 05, 2012 | 4.143 | 4.178 | 4.054 | 4.081 | 93,742 | -0.06(-1.50%) |
Jul 03, 2012 | 4.143 | 4.220 | 4.120 | 4.143 | 70,027 | -0.02(-0.56%) |
Jul 02, 2012 | 3.825 | 4.166 | 3.771 | 4.166 | 253,725 | -0.15(-3.41%) |
Jun 29, 2012 | 4.561 | 4.584 | 4.275 | 4.313 | 234,438 | -0.13(-2.96%) |
Jun 28, 2012 | 4.414 | 4.530 | 4.398 | 4.445 | 305,612 | -0.02(-0.35%) |
Jun 27, 2012 | 4.104 | 4.460 | 4.104 | 4.460 | 250,428 | +0.35(+8.47%) |
Jun 26, 2012 | 4.089 | 4.151 | 3.996 | 4.112 | 109,229 | -0.02(-0.38%) |
Jun 25, 2012 | 3.856 | 4.127 | 3.833 | 4.127 | 103,110 | +0.21(+5.34%) |
Jun 22, 2012 | 3.911 | 4.081 | 3.895 | 3.918 | 1,002,690 | +0.06(+1.61%) |
Jun 21, 2012 | 4.050 | 4.096 | 3.825 | 3.856 | 136,573 | -0.20(-4.96%) |
Jun 20, 2012 | 4.236 | 4.290 | 3.996 | 4.058 | 186,111 | -0.20(-4.73%) |
Jun 19, 2012 | 4.197 | 4.282 | 4.197 | 4.259 | 161,356 | +0.07(+1.66%) |
Jun 18, 2012 | 4.112 | 4.259 | 4.098 | 4.189 | 69,175 | +0.07(+1.69%) |
Jun 15, 2012 | 4.143 | 4.189 | 4.074 | 4.120 | 127,304 | -0.04(-0.93%) |
Jun 14, 2012 | 4.089 | 4.182 | 4.081 | 4.158 | 106,787 | +0.09(+2.29%) |
Jun 13, 2012 | 4.096 | 4.182 | 4.035 | 4.065 | 197,334 | -0.06(-1.50%) |
Jun 12, 2012 | 3.942 | 4.158 | 3.887 | 4.127 | 235,562 | +0.21(+5.34%) |
Jun 11, 2012 | 3.911 | 3.965 | 3.849 | 3.918 | 167,016 | +0.05(+1.30%) |
Jun 08, 2012 | 3.779 | 3.911 | 3.756 | 3.868 | 116,504 | +0.07(+1.83%) |
Jun 07, 2012 | 3.833 | 3.911 | 3.763 | 3.798 | 222,725 | +0.04(+1.13%) |
Jun 06, 2012 | 3.733 | 3.864 | 3.616 | 3.756 | 210,444 | +0.05(+1.25%) |
Jun 05, 2012 | 3.849 | 3.880 | 3.709 | 3.709 | 96,473 | -0.18(-4.58%) |
Jun 04, 2012 | 3.880 | 3.988 | 3.841 | 3.887 | 205,908 | +0.02(+0.40%) |
Jun 01, 2012 | 3.887 | 3.973 | 3.856 | 3.872 | 139,770 | -0.12(-3.10%) |
May 31, 2012 | 4.011 | 4.050 | 3.957 | 3.996 | 205,887 | +0.01(+0.19%) |
May 30, 2012 | 3.973 | 4.011 | 3.942 | 3.988 | 62,920 | -0.04(-0.96%) |
May 29, 2012 | 4.027 | 4.035 | 3.926 | 4.027 | 278,116 | +0.06(+1.56%) |
May 25, 2012 | 4.027 | 4.027 | 3.934 | 3.965 | 69,957 | -0.05(-1.35%) |
May 24, 2012 | 4.065 | 4.096 | 3.918 | 4.019 | 157,639 | -0.02(-0.57%) |
May 23, 2012 | 3.918 | 4.089 | 3.918 | 4.042 | 160,547 | +0.07(+1.75%) |
May 22, 2012 | 4.011 | 4.057 | 3.924 | 3.973 | 164,534 | -0.02(-0.58%) |
May 21, 2012 | 3.988 | 4.011 | 3.903 | 3.996 | 154,988 | +0.02(+0.39%) |
May 18, 2012 | 3.965 | 4.035 | 3.949 | 3.980 | 171,511 | +0.01(+0.19%) |
May 17, 2012 | 4.205 | 4.344 | 3.949 | 3.973 | 235,327 | -0.23(-5.52%) |
May 16, 2012 | 4.290 | 4.290 | 4.166 | 4.205 | 108,676 | -0.08(-1.81%) |
May 15, 2012 | 4.213 | 4.298 | 4.182 | 4.282 | 100,545 | +0.09(+2.22%) |
May 14, 2012 | 4.073 | 4.414 | 4.065 | 4.189 | 613,770 | +0.25(+6.29%) |
May 11, 2012 | 3.903 | 4.019 | 3.872 | 3.942 | 205,377 | +0.04(+0.99%) |
May 10, 2012 | 4.011 | 4.011 | 3.802 | 3.903 | 85,879 | -0.08(-1.95%) |
May 09, 2012 | 4.251 | 4.251 | 3.841 | 3.980 | 157,074 | -0.32(-7.39%) |
May 08, 2012 | 4.189 | 4.313 | 4.104 | 4.298 | 111,539 | +0.10(+2.40%) |
May 07, 2012 | 4.197 | 4.228 | 4.081 | 4.197 | 104,579 | +0.00(+0.00%) |
May 04, 2012 | 4.267 | 4.306 | 4.174 | 4.197 | 102,285 | -0.11(-2.52%) |
May 03, 2012 | 4.429 | 4.445 | 4.267 | 4.306 | 90,781 | -0.15(-3.30%) |
May 02, 2012 | 4.337 | 4.453 | 4.267 | 4.453 | 159,414 | +0.09(+2.13%) |