Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.391 | 4.439 | 4.230 | 4.268 | 4,264,363 | -0.12(-2.81%) |
Jul 30, 2012 | 4.439 | 4.467 | 4.363 | 4.391 | 2,342,959 | -0.03(-0.64%) |
Jul 27, 2012 | 4.353 | 4.439 | 4.277 | 4.420 | 4,815,832 | +0.09(+2.19%) |
Jul 26, 2012 | 4.287 | 4.372 | 4.249 | 4.325 | 4,449,969 | +0.10(+2.47%) |
Jul 25, 2012 | 4.116 | 4.277 | 4.097 | 4.220 | 3,914,299 | +0.19(+4.71%) |
Jul 24, 2012 | 4.021 | 4.116 | 3.983 | 4.031 | 4,812,731 | +0.04(+0.95%) |
Jul 23, 2012 | 4.069 | 4.078 | 3.983 | 3.993 | 2,580,631 | -0.17(-4.10%) |
Jul 20, 2012 | 4.097 | 4.201 | 4.059 | 4.164 | 2,832,556 | +0.02(+0.46%) |
Jul 19, 2012 | 4.135 | 4.192 | 4.107 | 4.145 | 1,998,447 | +0.05(+1.16%) |
Jul 18, 2012 | 4.078 | 4.164 | 4.040 | 4.097 | 2,230,028 | -0.04(-0.92%) |
Jul 17, 2012 | 4.126 | 4.164 | 3.983 | 4.135 | 2,629,631 | +0.03(+0.69%) |
Jul 16, 2012 | 4.126 | 4.173 | 4.088 | 4.107 | 2,198,069 | -0.02(-0.46%) |
Jul 13, 2012 | 4.173 | 4.183 | 4.059 | 4.126 | 4,385,642 | +0.00(+0.00%) |
Jul 12, 2012 | 3.955 | 4.183 | 3.926 | 4.126 | 5,912,981 | +0.09(+2.11%) |
Jul 11, 2012 | 4.116 | 4.116 | 3.983 | 4.040 | 5,070,321 | -0.05(-1.16%) |
Jul 10, 2012 | 4.372 | 4.439 | 4.059 | 4.088 | 6,938,745 | -0.24(-5.48%) |
Jul 09, 2012 | 4.401 | 4.439 | 4.325 | 4.325 | 2,900,062 | -0.09(-1.94%) |
Jul 06, 2012 | 4.486 | 4.552 | 4.401 | 4.410 | 3,272,546 | -0.13(-2.92%) |
Jul 05, 2012 | 4.657 | 4.657 | 4.543 | 4.543 | 4,011,244 | -0.14(-3.04%) |
Jul 03, 2012 | 4.600 | 4.704 | 4.571 | 4.685 | 3,515,563 | +0.14(+3.13%) |
Jul 02, 2012 | 4.495 | 4.590 | 4.477 | 4.543 | 3,770,741 | +0.04(+0.84%) |
Jun 29, 2012 | 4.477 | 4.581 | 4.429 | 4.505 | 5,262,811 | +0.18(+4.17%) |
Jun 28, 2012 | 4.344 | 4.401 | 4.230 | 4.325 | 5,024,776 | -0.07(-1.51%) |
Jun 27, 2012 | 4.239 | 4.410 | 4.239 | 4.391 | 4,786,934 | +0.15(+3.58%) |
Jun 26, 2012 | 4.363 | 4.467 | 4.230 | 4.239 | 5,001,343 | -0.16(-3.66%) |
Jun 25, 2012 | 4.201 | 4.448 | 4.173 | 4.401 | 4,779,192 | +0.11(+2.65%) |
Jun 22, 2012 | 4.296 | 4.315 | 4.145 | 4.287 | 13,998,629 | +0.01(+0.22%) |
Jun 21, 2012 | 4.505 | 4.514 | 4.268 | 4.277 | 6,626,829 | -0.33(-7.20%) |
Jun 20, 2012 | 4.552 | 4.704 | 4.486 | 4.609 | 6,793,999 | +0.01(+0.21%) |
Jun 19, 2012 | 4.600 | 4.657 | 4.524 | 4.600 | 5,167,110 | +0.03(+0.62%) |
Jun 18, 2012 | 4.429 | 4.619 | 4.372 | 4.571 | 5,142,382 | +0.10(+2.34%) |
Jun 15, 2012 | 4.524 | 4.552 | 4.429 | 4.467 | 10,767,641 | -0.07(-1.46%) |
Jun 14, 2012 | 4.448 | 4.533 | 4.363 | 4.533 | 4,737,059 | +0.09(+1.92%) |
Jun 13, 2012 | 4.486 | 4.552 | 4.439 | 4.448 | 4,890,305 | -0.04(-0.85%) |
Jun 12, 2012 | 4.344 | 4.486 | 4.296 | 4.486 | 5,534,077 | +0.19(+4.41%) |
Jun 11, 2012 | 4.467 | 4.486 | 4.296 | 4.296 | 5,675,865 | -0.05(-1.09%) |
Jun 08, 2012 | 4.239 | 4.391 | 4.211 | 4.344 | 4,879,917 | +0.08(+1.78%) |
Jun 07, 2012 | 4.448 | 4.486 | 4.220 | 4.268 | 6,495,895 | -0.15(-3.43%) |
Jun 06, 2012 | 4.391 | 4.448 | 4.268 | 4.420 | 6,035,751 | +0.14(+3.33%) |
Jun 05, 2012 | 4.268 | 4.311 | 4.197 | 4.277 | 4,934,359 | +0.02(+0.45%) |
Jun 04, 2012 | 4.201 | 4.258 | 4.069 | 4.258 | 4,782,937 | +0.09(+2.28%) |
Jun 01, 2012 | 4.069 | 4.249 | 4.040 | 4.164 | 6,644,980 | +0.13(+3.29%) |
May 31, 2012 | 4.183 | 4.183 | 3.993 | 4.031 | 6,194,795 | -0.09(-2.30%) |
May 30, 2012 | 4.249 | 4.287 | 4.107 | 4.126 | 5,931,452 | -0.18(-4.19%) |
May 29, 2012 | 4.315 | 4.353 | 4.173 | 4.306 | 4,975,134 | +0.04(+0.89%) |
May 25, 2012 | 4.249 | 4.344 | 4.192 | 4.268 | 4,484,355 | +0.02(+0.50%) |
May 24, 2012 | 4.152 | 4.416 | 4.077 | 4.247 | 12,566,357 | +0.18(+4.41%) |
May 23, 2012 | 3.775 | 4.067 | 3.737 | 4.067 | 6,621,012 | +0.24(+6.16%) |
May 22, 2012 | 3.860 | 4.001 | 3.803 | 3.831 | 6,117,264 | -0.06(-1.46%) |
May 21, 2012 | 3.661 | 3.888 | 3.633 | 3.888 | 4,536,154 | +0.24(+6.46%) |
May 18, 2012 | 3.746 | 3.812 | 3.614 | 3.652 | 5,028,141 | -0.02(-0.51%) |
May 17, 2012 | 3.614 | 3.765 | 3.586 | 3.671 | 6,706,668 | +0.14(+4.01%) |
May 16, 2012 | 3.558 | 3.699 | 3.492 | 3.529 | 5,557,929 | +0.00(+0.00%) |
May 15, 2012 | 3.728 | 3.765 | 3.492 | 3.529 | 6,155,553 | -0.16(-4.35%) |
May 14, 2012 | 3.775 | 3.860 | 3.690 | 3.690 | 4,235,848 | -0.19(-4.87%) |
May 11, 2012 | 3.878 | 3.935 | 3.844 | 3.878 | 3,272,502 | -0.05(-1.20%) |
May 10, 2012 | 3.869 | 3.963 | 3.841 | 3.926 | 5,409,805 | +0.13(+3.48%) |
May 09, 2012 | 3.803 | 3.945 | 3.690 | 3.794 | 7,030,598 | -0.08(-1.95%) |
May 08, 2012 | 3.680 | 3.869 | 3.567 | 3.869 | 7,725,805 | +0.21(+5.67%) |
May 07, 2012 | 3.737 | 3.794 | 3.652 | 3.661 | 4,841,952 | -0.08(-2.02%) |
May 04, 2012 | 3.784 | 3.850 | 3.728 | 3.737 | 4,312,520 | -0.06(-1.49%) |
May 03, 2012 | 3.878 | 3.888 | 3.756 | 3.794 | 4,437,235 | -0.10(-2.66%) |
May 02, 2012 | 4.029 | 4.039 | 3.888 | 3.897 | 3,812,036 | -0.18(-4.40%) |