Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.360 | 4.370 | 4.280 | 4.290 | 1,146,171 | -0.10(-2.28%) |
Jul 30, 2012 | 4.400 | 4.440 | 4.390 | 4.390 | 1,154,340 | +0.02(+0.46%) |
Jul 27, 2012 | 4.350 | 4.420 | 4.290 | 4.370 | 1,503,840 | +0.03(+0.69%) |
Jul 26, 2012 | 4.180 | 4.350 | 4.150 | 4.340 | 3,659,147 | +0.38(+9.60%) |
Jul 25, 2012 | 4.020 | 4.030 | 3.930 | 3.960 | 1,471,253 | +0.01(+0.25%) |
Jul 24, 2012 | 3.990 | 4.010 | 3.900 | 3.950 | 2,926,199 | -0.05(-1.25%) |
Jul 23, 2012 | 3.990 | 4.020 | 3.960 | 4.000 | 1,265,432 | -0.15(-3.61%) |
Jul 20, 2012 | 4.120 | 4.180 | 4.110 | 4.150 | 2,983,449 | -0.05(-1.19%) |
Jul 19, 2012 | 4.080 | 4.270 | 4.070 | 4.200 | 4,639,668 | +0.20(+5.00%) |
Jul 18, 2012 | 3.950 | 4.040 | 3.950 | 4.000 | 976,562 | +0.04(+1.01%) |
Jul 17, 2012 | 4.040 | 4.050 | 3.920 | 3.960 | 1,746,666 | -0.11(-2.70%) |
Jul 16, 2012 | 4.060 | 4.090 | 4.000 | 4.070 | 847,811 | -0.04(-0.97%) |
Jul 13, 2012 | 3.980 | 4.110 | 3.980 | 4.110 | 945,376 | +0.19(+4.85%) |
Jul 12, 2012 | 3.970 | 3.970 | 3.900 | 3.920 | 1,377,783 | -0.07(-1.75%) |
Jul 11, 2012 | 4.090 | 4.090 | 3.960 | 3.990 | 2,541,247 | -0.12(-2.92%) |
Jul 10, 2012 | 4.300 | 4.330 | 4.080 | 4.110 | 2,990,637 | -0.13(-3.07%) |
Jul 09, 2012 | 4.310 | 4.340 | 4.210 | 4.240 | 2,045,520 | -0.10(-2.30%) |
Jul 06, 2012 | 4.450 | 4.450 | 4.340 | 4.340 | 1,156,399 | -0.17(-3.77%) |
Jul 05, 2012 | 4.400 | 4.570 | 4.390 | 4.510 | 2,199,368 | +0.05(+1.12%) |
Jul 04, 2012 | 4.410 | 4.460 | 4.380 | 4.460 | 1,531,802 | -0.07(-1.55%) |
Jul 03, 2012 | 4.220 | 4.530 | 4.450 | 4.530 | 4,010,135 | +0.31(+7.35%) |
Jun 29, 2012 | 4.220 | 4.220 | 4.220 | 0 | +0.32(+8.21%) | |
Jun 28, 2012 | 3.950 | 3.960 | 3.850 | 3.900 | 2,733,484 | -0.12(-2.99%) |
Jun 27, 2012 | 4.000 | 4.030 | 3.970 | 4.020 | 1,847,250 | +0.02(+0.50%) |
Jun 26, 2012 | 4.000 | 4.020 | 3.900 | 4.000 | 1,685,374 | -0.04(-0.99%) |
Jun 25, 2012 | 4.130 | 4.130 | 3.970 | 4.040 | 1,654,007 | -0.09(-2.18%) |
Jun 22, 2012 | 4.200 | 4.210 | 4.100 | 4.130 | 1,289,156 | -0.01(-0.24%) |
Jun 21, 2012 | 4.320 | 4.330 | 4.110 | 4.140 | 1,859,048 | -0.21(-4.83%) |
Jun 20, 2012 | 4.390 | 4.480 | 4.330 | 4.350 | 2,291,383 | -0.04(-0.91%) |
Jun 19, 2012 | 4.350 | 4.480 | 4.310 | 4.390 | 3,049,228 | +0.05(+1.15%) |
Jun 18, 2012 | 4.110 | 4.360 | 4.110 | 4.340 | 2,316,195 | +0.19(+4.58%) |
Jun 15, 2012 | 4.030 | 4.170 | 4.030 | 4.150 | 1,550,543 | +0.15(+3.75%) |
Jun 14, 2012 | 3.980 | 4.020 | 3.880 | 4.000 | 2,225,818 | -0.02(-0.50%) |
Jun 13, 2012 | 4.000 | 4.120 | 3.980 | 4.020 | 1,541,152 | -0.03(-0.74%) |
Jun 12, 2012 | 4.050 | 4.070 | 3.990 | 4.050 | 1,563,417 | +0.00(+0.00%) |
Jun 11, 2012 | 4.210 | 4.250 | 4.030 | 4.050 | 1,543,999 | -0.15(-3.57%) |
Jun 08, 2012 | 4.070 | 4.210 | 4.050 | 4.200 | 1,350,480 | +0.06(+1.45%) |
Jun 07, 2012 | 4.240 | 4.310 | 4.120 | 4.140 | 3,196,575 | -0.01(-0.24%) |
Jun 06, 2012 | 4.100 | 4.240 | 4.100 | 4.150 | 3,429,197 | +0.14(+3.49%) |
Jun 05, 2012 | 3.990 | 4.050 | 3.980 | 4.010 | 1,595,205 | -0.03(-0.74%) |
Jun 04, 2012 | 3.990 | 4.050 | 3.940 | 4.040 | 1,626,800 | +0.04(+1.00%) |
Jun 02, 2012 | 3.910 | 4.000 | 3.850 | 4.000 | 1,931,091 | +0.00(+0.00%) |
Jun 01, 2012 | 3.910 | 4.000 | 3.850 | 4.000 | 1,931,091 | -0.06(-1.48%) |
May 31, 2012 | 4.040 | 4.060 | 3.910 | 4.060 | 1,711,785 | +0.02(+0.50%) |
May 30, 2012 | 4.180 | 4.180 | 4.030 | 4.040 | 2,415,215 | -0.25(-5.83%) |
May 29, 2012 | 4.100 | 4.310 | 4.070 | 4.290 | 5,416,229 | +0.25(+6.19%) |
May 28, 2012 | 4.080 | 4.080 | 4.030 | 4.040 | 1,038,010 | +0.01(+0.25%) |
May 25, 2012 | 4.000 | 4.110 | 3.990 | 4.030 | 1,892,061 | +0.01(+0.25%) |
May 24, 2012 | 3.970 | 4.080 | 3.950 | 4.020 | 3,232,228 | +0.04(+1.01%) |
May 23, 2012 | 3.930 | 3.980 | 3.790 | 3.980 | 3,116,296 | -0.02(-0.50%) |
May 22, 2012 | 3.960 | 4.080 | 3.960 | 4.000 | 3,109,290 | +0.25(+6.67%) |
May 18, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.27%) | |
May 17, 2012 | 3.830 | 3.870 | 3.710 | 3.740 | 1,745,272 | -0.08(-2.09%) |
May 16, 2012 | 3.810 | 3.920 | 3.800 | 3.820 | 2,312,027 | +0.07(+1.87%) |
May 15, 2012 | 3.890 | 3.940 | 3.730 | 3.750 | 2,634,654 | -0.17(-4.34%) |
May 14, 2012 | 4.030 | 4.080 | 3.910 | 3.920 | 2,565,766 | -0.25(-6.00%) |
May 11, 2012 | 4.190 | 4.250 | 4.160 | 4.170 | 1,042,818 | -0.05(-1.18%) |
May 10, 2012 | 4.380 | 4.380 | 4.210 | 4.220 | 2,185,310 | -0.10(-2.31%) |
May 09, 2012 | 4.270 | 4.390 | 4.260 | 4.320 | 3,177,399 | -0.10(-2.26%) |
May 08, 2012 | 4.520 | 4.530 | 4.320 | 4.420 | 2,746,176 | -0.21(-4.54%) |
May 07, 2012 | 4.510 | 4.630 | 4.490 | 4.630 | 1,612,113 | +0.07(+1.54%) |
May 04, 2012 | 4.640 | 4.640 | 4.510 | 4.560 | 2,122,853 | -0.24(-5.00%) |
May 03, 2012 | 4.780 | 4.810 | 4.730 | 4.800 | 11,285,285 | -0.03(-0.62%) |
May 02, 2012 | 4.910 | 4.910 | 4.800 | 4.830 | 882,659 | -0.15(-3.01%) |