Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.480 | 3.480 | 3.340 | 3.410 | 20,640 | -0.04(-1.16%) |
Jul 30, 2012 | 3.550 | 3.630 | 3.400 | 3.450 | 74,757 | -0.10(-2.82%) |
Jul 27, 2012 | 3.380 | 3.570 | 3.370 | 3.550 | 85,591 | +0.12(+3.50%) |
Jul 26, 2012 | 3.330 | 3.460 | 3.280 | 3.430 | 78,848 | +0.14(+4.26%) |
Jul 25, 2012 | 3.300 | 3.350 | 3.220 | 3.290 | 84,140 | +0.02(+0.61%) |
Jul 24, 2012 | 3.310 | 3.390 | 3.220 | 3.270 | 35,232 | -0.03(-0.91%) |
Jul 23, 2012 | 3.300 | 3.350 | 3.220 | 3.300 | 33,516 | -0.03(-0.90%) |
Jul 20, 2012 | 3.360 | 3.400 | 3.320 | 3.330 | 39,639 | -0.10(-2.92%) |
Jul 19, 2012 | 3.340 | 3.510 | 3.340 | 3.430 | 77,432 | +0.04(+1.18%) |
Jul 18, 2012 | 3.320 | 3.400 | 3.280 | 3.390 | 105,698 | +0.08(+2.42%) |
Jul 17, 2012 | 3.350 | 3.400 | 3.310 | 3.310 | 65,734 | +0.00(+0.00%) |
Jul 16, 2012 | 3.360 | 3.410 | 3.300 | 3.310 | 70,624 | -0.10(-2.93%) |
Jul 13, 2012 | 3.350 | 3.430 | 3.310 | 3.410 | 62,068 | +0.07(+2.10%) |
Jul 12, 2012 | 3.430 | 3.620 | 3.300 | 3.340 | 105,717 | -0.06(-1.76%) |
Jul 11, 2012 | 3.230 | 3.470 | 3.230 | 3.400 | 83,857 | +0.13(+3.98%) |
Jul 10, 2012 | 3.150 | 3.280 | 3.150 | 3.270 | 173,194 | +0.12(+3.81%) |
Jul 09, 2012 | 3.200 | 3.280 | 3.140 | 3.150 | 118,762 | -0.16(-4.83%) |
Jul 06, 2012 | 3.300 | 3.380 | 3.290 | 3.310 | 57,164 | -0.06(-1.78%) |
Jul 05, 2012 | 3.660 | 3.660 | 3.280 | 3.370 | 259,447 | -0.29(-7.92%) |
Jul 03, 2012 | 3.450 | 3.680 | 3.410 | 3.660 | 102,188 | +0.14(+3.98%) |
Jul 02, 2012 | 3.360 | 3.550 | 3.330 | 3.520 | 92,564 | +0.19(+5.71%) |
Jun 29, 2012 | 3.330 | 3.430 | 3.310 | 3.330 | 162,556 | +0.12(+3.74%) |
Jun 28, 2012 | 3.090 | 3.270 | 3.090 | 3.210 | 147,157 | +0.01(+0.31%) |
Jun 27, 2012 | 3.240 | 3.300 | 3.180 | 3.200 | 156,390 | -0.09(-2.74%) |
Jun 26, 2012 | 3.240 | 3.320 | 3.185 | 3.290 | 110,938 | +0.01(+0.30%) |
Jun 25, 2012 | 3.380 | 3.520 | 3.280 | 3.280 | 108,419 | -0.20(-5.75%) |
Jun 22, 2012 | 3.270 | 3.520 | 3.260 | 3.480 | 222,565 | +0.21(+6.42%) |
Jun 21, 2012 | 3.250 | 3.370 | 3.200 | 3.270 | 235,775 | -0.01(-0.30%) |
Jun 20, 2012 | 3.310 | 3.350 | 3.250 | 3.280 | 261,829 | -0.09(-2.67%) |
Jun 19, 2012 | 3.260 | 3.370 | 3.200 | 3.370 | 504,258 | +0.15(+4.66%) |
Jun 18, 2012 | 3.110 | 3.240 | 3.050 | 3.220 | 499,471 | +0.13(+4.21%) |
Jun 15, 2012 | 3.190 | 3.700 | 3.090 | 3.090 | 2,865,961 | -0.15(-4.63%) |
Jun 14, 2012 | 3.230 | 3.420 | 3.180 | 3.240 | 513,402 | -0.01(-0.31%) |
Jun 13, 2012 | 3.190 | 3.330 | 3.140 | 3.250 | 184,385 | +0.01(+0.31%) |
Jun 12, 2012 | 3.100 | 3.320 | 3.060 | 3.240 | 184,307 | +0.14(+4.52%) |
Jun 11, 2012 | 3.610 | 3.610 | 3.060 | 3.100 | 430,193 | -0.32(-9.36%) |
Jun 08, 2012 | 3.430 | 3.480 | 3.250 | 3.420 | 217,552 | -0.07(-2.01%) |
Jun 07, 2012 | 3.760 | 3.790 | 3.420 | 3.490 | 179,596 | -0.18(-4.90%) |
Jun 06, 2012 | 3.510 | 3.750 | 3.510 | 3.670 | 158,242 | +0.14(+3.97%) |
Jun 05, 2012 | 3.540 | 3.720 | 3.530 | 3.530 | 104,618 | -0.07(-1.94%) |
Jun 04, 2012 | 3.700 | 3.718 | 3.500 | 3.600 | 117,907 | -0.10(-2.70%) |
Jun 01, 2012 | 3.730 | 3.880 | 3.570 | 3.700 | 339,024 | -0.15(-3.90%) |
May 31, 2012 | 3.880 | 3.960 | 3.780 | 3.850 | 57,145 | -0.07(-1.79%) |
May 30, 2012 | 3.940 | 3.970 | 3.780 | 3.920 | 67,080 | -0.08(-2.00%) |
May 29, 2012 | 3.960 | 4.080 | 3.960 | 4.000 | 41,678 | +0.03(+0.76%) |
May 25, 2012 | 3.960 | 4.000 | 3.900 | 3.970 | 98,229 | -0.03(-0.75%) |
May 24, 2012 | 3.950 | 4.060 | 3.860 | 4.000 | 63,619 | +0.11(+2.83%) |
May 23, 2012 | 4.000 | 4.000 | 3.830 | 3.890 | 96,474 | -0.06(-1.52%) |
May 22, 2012 | 3.850 | 4.040 | 3.850 | 3.950 | 63,557 | +0.06(+1.54%) |
May 21, 2012 | 3.840 | 3.920 | 3.710 | 3.890 | 120,768 | -0.01(-0.26%) |
May 18, 2012 | 4.230 | 4.230 | 3.880 | 3.900 | 111,684 | -0.11(-2.74%) |
May 17, 2012 | 4.160 | 4.200 | 3.850 | 4.010 | 198,513 | -0.17(-4.07%) |
May 16, 2012 | 4.310 | 4.330 | 4.160 | 4.180 | 122,048 | -0.13(-3.02%) |
May 15, 2012 | 4.230 | 4.370 | 4.180 | 4.310 | 174,300 | +0.03(+0.70%) |
May 14, 2012 | 4.510 | 4.580 | 4.200 | 4.280 | 144,121 | -0.35(-7.56%) |
May 11, 2012 | 4.550 | 4.710 | 4.540 | 4.630 | 117,952 | +0.09(+1.98%) |
May 10, 2012 | 4.590 | 4.700 | 4.520 | 4.540 | 111,398 | +0.00(+0.00%) |
May 09, 2012 | 4.490 | 4.610 | 4.440 | 4.540 | 151,277 | -0.06(-1.30%) |
May 08, 2012 | 4.340 | 4.690 | 4.240 | 4.600 | 302,408 | +0.18(+4.07%) |
May 07, 2012 | 4.320 | 4.440 | 4.320 | 4.420 | 120,278 | +0.02(+0.45%) |
May 04, 2012 | 4.460 | 4.520 | 4.300 | 4.400 | 178,239 | -0.11(-2.44%) |
May 03, 2012 | 4.750 | 4.760 | 4.460 | 4.510 | 140,112 | -0.24(-5.05%) |
May 02, 2012 | 4.820 | 4.869 | 4.750 | 4.750 | 126,300 | -0.16(-3.26%) |