Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.690 | 3.970 | 3.650 | 3.920 | 33,784,128 | +0.21(+5.66%) |
Jul 30, 2012 | 3.750 | 3.780 | 3.630 | 3.710 | 8,902,234 | -0.00(-0.13%) |
Jul 27, 2012 | 3.650 | 3.730 | 3.630 | 3.715 | 9,554,473 | +0.09(+2.48%) |
Jul 26, 2012 | 3.650 | 3.650 | 3.590 | 3.625 | 7,641,048 | +0.04(+0.97%) |
Jul 25, 2012 | 3.600 | 3.620 | 3.590 | 3.590 | 6,229,220 | -0.02(-0.42%) |
Jul 24, 2012 | 3.700 | 3.705 | 3.600 | 3.605 | 7,134,529 | -0.06(-1.77%) |
Jul 23, 2012 | 3.700 | 3.740 | 3.650 | 3.670 | 6,115,221 | -0.06(-1.74%) |
Jul 20, 2012 | 3.730 | 3.770 | 3.660 | 3.735 | 7,168,613 | +0.01(+0.40%) |
Jul 19, 2012 | 3.870 | 3.880 | 3.690 | 3.720 | 9,692,160 | -0.15(-3.88%) |
Jul 18, 2012 | 3.910 | 3.930 | 3.820 | 3.870 | 10,323,470 | -0.05(-1.28%) |
Jul 17, 2012 | 3.920 | 3.990 | 3.860 | 3.920 | 12,203,954 | +0.00(+0.00%) |
Jul 16, 2012 | 3.900 | 3.940 | 3.820 | 3.920 | 7,033,742 | -0.01(-0.25%) |
Jul 13, 2012 | 4.050 | 4.050 | 3.900 | 3.930 | 8,600,897 | -0.05(-1.26%) |
Jul 12, 2012 | 3.990 | 4.020 | 3.910 | 3.980 | 7,735,509 | -0.05(-1.24%) |
Jul 11, 2012 | 3.980 | 4.040 | 3.970 | 4.030 | 8,018,895 | +0.07(+1.77%) |
Jul 10, 2012 | 4.000 | 4.040 | 3.950 | 3.960 | 7,531,674 | -0.02(-0.50%) |
Jul 09, 2012 | 4.010 | 4.050 | 3.950 | 3.980 | 7,522,144 | -0.03(-0.75%) |
Jul 06, 2012 | 4.000 | 4.050 | 3.950 | 4.010 | 6,868,961 | +0.00(+0.00%) |
Jul 05, 2012 | 3.940 | 4.020 | 3.910 | 4.010 | 9,066,162 | +0.02(+0.50%) |
Jul 03, 2012 | 3.900 | 4.000 | 3.900 | 3.990 | 6,408,850 | +0.04(+0.88%) |
Jul 02, 2012 | 3.870 | 3.970 | 3.860 | 3.955 | 8,098,902 | +0.12(+3.26%) |
Jun 29, 2012 | 3.950 | 3.960 | 3.790 | 3.830 | 12,103,289 | +0.04(+1.06%) |
Jun 28, 2012 | 3.740 | 3.800 | 3.720 | 3.790 | 4,555,196 | +0.03(+0.80%) |
Jun 27, 2012 | 3.760 | 3.850 | 3.710 | 3.760 | 9,127,284 | +0.00(+0.13%) |
Jun 26, 2012 | 3.910 | 3.940 | 3.700 | 3.755 | 10,387,099 | -0.16(-4.09%) |
Jun 25, 2012 | 3.940 | 3.990 | 3.830 | 3.915 | 5,887,786 | -0.10(-2.61%) |
Jun 22, 2012 | 3.950 | 4.020 | 3.890 | 4.020 | 22,925,100 | +0.10(+2.55%) |
Jun 21, 2012 | 3.880 | 3.940 | 3.820 | 3.920 | 13,683,991 | +0.04(+1.03%) |
Jun 20, 2012 | 3.880 | 3.890 | 3.820 | 3.880 | 5,850,091 | +0.00(+0.00%) |
Jun 19, 2012 | 3.870 | 3.920 | 3.780 | 3.880 | 9,940,203 | +0.01(+0.26%) |
Jun 18, 2012 | 3.910 | 3.940 | 3.760 | 3.870 | 11,993,954 | -0.06(-1.53%) |
Jun 15, 2012 | 3.740 | 3.950 | 3.610 | 3.930 | 15,739,423 | +0.21(+5.65%) |
Jun 14, 2012 | 3.740 | 3.780 | 3.650 | 3.720 | 9,447,555 | -0.02(-0.53%) |
Jun 13, 2012 | 3.670 | 3.770 | 3.610 | 3.740 | 15,314,990 | +0.07(+1.91%) |
Jun 12, 2012 | 3.540 | 3.675 | 3.500 | 3.670 | 11,371,819 | +0.13(+3.67%) |
Jun 11, 2012 | 3.480 | 3.540 | 3.460 | 3.540 | 14,273,588 | +0.09(+2.61%) |
Jun 08, 2012 | 3.370 | 3.490 | 3.340 | 3.450 | 8,178,217 | +0.12(+3.60%) |
Jun 07, 2012 | 3.340 | 3.430 | 3.320 | 3.330 | 11,666,432 | -0.00(-0.15%) |
Jun 06, 2012 | 3.470 | 3.540 | 3.300 | 3.335 | 16,093,957 | -0.21(-6.06%) |
Jun 05, 2012 | 3.520 | 3.580 | 3.500 | 3.550 | 12,436,759 | +0.02(+0.57%) |
Jun 04, 2012 | 3.650 | 3.670 | 3.470 | 3.530 | 12,873,127 | +0.01(+0.31%) |
Jun 01, 2012 | 3.680 | 3.750 | 3.470 | 3.519 | 16,749,364 | -0.22(-5.91%) |
May 31, 2012 | 3.580 | 3.790 | 3.570 | 3.740 | 22,291,384 | +0.16(+4.47%) |
May 30, 2012 | 3.510 | 3.615 | 3.480 | 3.580 | 8,990,635 | +0.07(+1.99%) |
May 29, 2012 | 3.530 | 3.580 | 3.500 | 3.510 | 6,203,555 | +0.01(+0.29%) |
May 25, 2012 | 3.440 | 3.510 | 3.430 | 3.500 | 6,625,377 | +0.07(+2.04%) |
May 24, 2012 | 3.520 | 3.520 | 3.400 | 3.430 | 7,600,869 | -0.07(-2.00%) |
May 23, 2012 | 3.320 | 3.510 | 3.300 | 3.500 | 10,463,501 | +0.18(+5.42%) |
May 22, 2012 | 3.380 | 3.580 | 3.320 | 3.320 | 18,345,140 | -0.05(-1.48%) |
May 21, 2012 | 3.250 | 3.400 | 3.250 | 3.370 | 11,282,841 | +0.15(+4.63%) |
May 18, 2012 | 3.370 | 3.380 | 3.200 | 3.221 | 11,733,142 | -0.15(-4.42%) |
May 17, 2012 | 3.230 | 3.420 | 3.170 | 3.370 | 16,493,661 | +0.11(+3.37%) |
May 16, 2012 | 3.410 | 3.510 | 3.160 | 3.260 | 27,633,860 | +0.00(+0.00%) |
May 15, 2012 | 3.330 | 3.360 | 3.230 | 3.260 | 10,052,283 | -0.07(-2.10%) |
May 14, 2012 | 3.450 | 3.450 | 3.250 | 3.330 | 13,545,511 | -0.14(-4.03%) |
May 11, 2012 | 3.480 | 3.520 | 3.420 | 3.470 | 16,465,328 | -0.03(-0.86%) |
May 10, 2012 | 3.380 | 3.530 | 3.260 | 3.500 | 32,072,766 | +0.15(+4.48%) |
May 09, 2012 | 3.270 | 3.450 | 3.220 | 3.350 | 29,104,336 | +0.09(+2.76%) |
May 08, 2012 | 3.600 | 3.610 | 3.060 | 3.260 | 57,810,056 | -0.35(-9.70%) |
May 07, 2012 | 3.870 | 4.000 | 3.490 | 3.610 | 37,265,140 | -0.28(-7.20%) |
May 04, 2012 | 3.920 | 3.930 | 3.850 | 3.890 | 22,829,084 | -0.05(-1.27%) |
May 03, 2012 | 4.050 | 4.050 | 3.900 | 3.940 | 20,861,632 | -0.08(-1.99%) |
May 02, 2012 | 4.030 | 4.050 | 4.000 | 4.020 | 10,484,420 | -0.02(-0.50%) |