Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.330 | 3.410 | 3.220 | 3.220 | 938,732 | -0.20(-5.85%) |
Jul 30, 2012 | 3.410 | 3.440 | 3.350 | 3.420 | 198,050 | +0.01(+0.29%) |
Jul 27, 2012 | 3.500 | 3.510 | 3.380 | 3.410 | 912,320 | -0.05(-1.45%) |
Jul 26, 2012 | 3.270 | 3.490 | 3.270 | 3.460 | 1,203,750 | +0.21(+6.46%) |
Jul 25, 2012 | 3.170 | 3.250 | 3.100 | 3.250 | 1,309,818 | +0.14(+4.50%) |
Jul 24, 2012 | 3.140 | 3.170 | 3.090 | 3.110 | 659,441 | -0.01(-0.32%) |
Jul 23, 2012 | 3.100 | 3.180 | 3.100 | 3.120 | 548,311 | -0.06(-1.89%) |
Jul 20, 2012 | 3.220 | 3.230 | 3.170 | 3.180 | 559,344 | -0.04(-1.24%) |
Jul 19, 2012 | 3.220 | 3.330 | 3.200 | 3.220 | 1,494,632 | +0.06(+1.90%) |
Jul 18, 2012 | 3.190 | 3.190 | 3.150 | 3.160 | 226,597 | -0.03(-0.94%) |
Jul 17, 2012 | 3.210 | 3.220 | 3.110 | 3.190 | 466,456 | -0.03(-0.93%) |
Jul 16, 2012 | 3.250 | 3.270 | 3.180 | 3.220 | 949,775 | +0.01(+0.31%) |
Jul 13, 2012 | 3.240 | 3.260 | 3.170 | 3.210 | 860,126 | +0.03(+0.94%) |
Jul 12, 2012 | 3.240 | 3.240 | 3.170 | 3.180 | 901,784 | -0.09(-2.75%) |
Jul 11, 2012 | 3.290 | 3.310 | 3.180 | 3.270 | 1,325,244 | -0.02(-0.61%) |
Jul 10, 2012 | 3.310 | 3.380 | 3.250 | 3.290 | 7,992,203 | -0.05(-1.50%) |
Jul 09, 2012 | 3.250 | 3.350 | 3.220 | 3.340 | 2,050,699 | +0.10(+3.09%) |
Jul 06, 2012 | 3.280 | 3.350 | 3.220 | 3.240 | 1,255,099 | -0.12(-3.57%) |
Jul 05, 2012 | 3.180 | 3.370 | 3.140 | 3.360 | 1,868,247 | +0.14(+4.35%) |
Jul 04, 2012 | 3.230 | 3.280 | 3.190 | 3.220 | 314,183 | +0.06(+1.90%) |
Jul 03, 2012 | 3.140 | 3.240 | 3.120 | 3.160 | 1,018,804 | +0.10(+3.27%) |
Jun 29, 2012 | 3.060 | 3.060 | 3.060 | 0 | +0.18(+6.25%) | |
Jun 28, 2012 | 3.000 | 3.030 | 2.850 | 2.880 | 2,846,940 | -0.15(-4.95%) |
Jun 27, 2012 | 3.100 | 3.130 | 2.980 | 3.030 | 1,584,041 | -0.08(-2.57%) |
Jun 26, 2012 | 3.150 | 3.220 | 3.050 | 3.110 | 1,275,334 | -0.09(-2.81%) |
Jun 25, 2012 | 3.190 | 3.230 | 3.120 | 3.200 | 2,209,444 | +0.01(+0.31%) |
Jun 22, 2012 | 3.260 | 3.340 | 3.140 | 3.190 | 783,942 | -0.03(-0.93%) |
Jun 21, 2012 | 3.390 | 3.420 | 3.220 | 3.220 | 1,017,951 | -0.24(-6.94%) |
Jun 20, 2012 | 3.500 | 3.580 | 3.400 | 3.460 | 1,087,043 | -0.08(-2.26%) |
Jun 19, 2012 | 3.580 | 3.610 | 3.510 | 3.540 | 1,520,981 | -0.04(-1.12%) |
Jun 18, 2012 | 3.380 | 3.590 | 3.290 | 3.580 | 1,484,174 | +0.20(+5.92%) |
Jun 15, 2012 | 3.390 | 3.530 | 3.320 | 3.380 | 1,795,672 | +0.03(+0.90%) |
Jun 14, 2012 | 3.450 | 3.500 | 3.350 | 3.350 | 937,724 | -0.09(-2.62%) |
Jun 13, 2012 | 3.550 | 3.610 | 3.430 | 3.440 | 2,110,995 | -0.10(-2.82%) |
Jun 12, 2012 | 3.430 | 3.540 | 3.380 | 3.540 | 1,640,133 | +0.16(+4.73%) |
Jun 11, 2012 | 3.400 | 3.480 | 3.270 | 3.380 | 964,994 | -0.02(-0.59%) |
Jun 08, 2012 | 3.390 | 3.470 | 3.380 | 3.400 | 974,716 | -0.06(-1.73%) |
Jun 07, 2012 | 3.550 | 3.550 | 3.330 | 3.460 | 1,640,407 | -0.07(-1.98%) |
Jun 06, 2012 | 3.670 | 3.760 | 3.470 | 3.530 | 2,565,066 | -0.02(-0.56%) |
Jun 05, 2012 | 3.590 | 3.660 | 3.470 | 3.550 | 1,307,954 | -0.03(-0.84%) |
Jun 04, 2012 | 3.370 | 3.610 | 3.330 | 3.580 | 2,726,989 | +0.21(+6.23%) |
Jun 02, 2012 | 3.200 | 3.380 | 3.180 | 3.370 | 8,026,175 | +0.00(+0.00%) |
Jun 01, 2012 | 3.200 | 3.380 | 3.180 | 3.370 | 8,026,175 | +0.26(+8.36%) |
May 31, 2012 | 3.070 | 3.150 | 3.020 | 3.110 | 3,873,899 | +0.01(+0.32%) |
May 30, 2012 | 3.160 | 3.160 | 3.050 | 3.100 | 3,483,388 | -0.15(-4.62%) |
May 29, 2012 | 3.400 | 3.400 | 3.140 | 3.250 | 2,099,843 | -0.10(-2.99%) |
May 28, 2012 | 3.390 | 3.450 | 3.250 | 3.350 | 5,626,784 | -0.04(-1.18%) |
May 25, 2012 | 3.220 | 3.390 | 3.210 | 3.390 | 1,174,095 | +0.16(+4.95%) |
May 24, 2012 | 3.320 | 3.340 | 3.200 | 3.230 | 2,280,258 | -0.01(-0.31%) |
May 23, 2012 | 2.950 | 3.280 | 2.830 | 3.240 | 1,906,977 | +0.14(+4.52%) |
May 22, 2012 | 3.260 | 3.320 | 3.050 | 3.100 | 1,335,306 | -0.07(-2.21%) |
May 18, 2012 | 3.170 | 3.170 | 3.170 | 0 | +0.06(+1.93%) | |
May 17, 2012 | 2.950 | 3.250 | 2.930 | 3.110 | 3,632,575 | +0.28(+9.89%) |
May 16, 2012 | 2.730 | 2.930 | 2.640 | 2.830 | 3,780,133 | +0.08(+2.91%) |
May 15, 2012 | 2.980 | 2.990 | 2.730 | 2.750 | 2,970,100 | -0.24(-8.03%) |
May 14, 2012 | 3.070 | 3.270 | 2.960 | 2.990 | 2,526,204 | -0.20(-6.27%) |
May 11, 2012 | 3.100 | 3.280 | 3.030 | 3.190 | 3,288,778 | +0.02(+0.63%) |
May 10, 2012 | 3.350 | 3.420 | 3.160 | 3.170 | 1,916,903 | -0.11(-3.35%) |
May 09, 2012 | 2.950 | 3.380 | 2.900 | 3.280 | 4,047,649 | +0.22(+7.19%) |
May 08, 2012 | 3.070 | 3.120 | 2.900 | 3.060 | 4,371,500 | -0.11(-3.47%) |
May 07, 2012 | 3.410 | 3.420 | 3.110 | 3.170 | 6,064,794 | -0.23(-6.76%) |
May 04, 2012 | 3.440 | 3.520 | 3.350 | 3.400 | 3,160,385 | -0.04(-1.16%) |
May 03, 2012 | 3.630 | 3.670 | 3.230 | 3.440 | 5,687,082 | -0.22(-6.01%) |
May 02, 2012 | 3.690 | 3.720 | 3.620 | 3.660 | 507,265 | -0.02(-0.54%) |