Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.820 | 3.940 | 3.800 | 3.870 | 64,806 | +0.09(+2.38%) |
Jul 30, 2012 | 3.730 | 3.800 | 3.650 | 3.780 | 100,383 | +0.01(+0.27%) |
Jul 27, 2012 | 3.700 | 3.820 | 3.700 | 3.770 | 86,469 | -0.05(-1.31%) |
Jul 26, 2012 | 3.820 | 3.820 | 3.760 | 3.820 | 89,988 | +0.04(+1.06%) |
Jul 25, 2012 | 3.900 | 3.900 | 3.500 | 3.780 | 510,767 | -0.28(-6.90%) |
Jul 24, 2012 | 4.140 | 4.140 | 4.030 | 4.060 | 63,393 | -0.10(-2.40%) |
Jul 23, 2012 | 4.280 | 4.280 | 4.100 | 4.160 | 139,019 | -0.22(-5.02%) |
Jul 20, 2012 | 4.350 | 4.380 | 4.230 | 4.380 | 77,703 | +0.03(+0.69%) |
Jul 19, 2012 | 4.330 | 4.430 | 4.270 | 4.350 | 383,765 | +0.07(+1.64%) |
Jul 18, 2012 | 4.240 | 4.330 | 4.240 | 4.280 | 126,491 | +0.11(+2.64%) |
Jul 17, 2012 | 4.290 | 4.300 | 4.140 | 4.170 | 161,235 | -0.08(-1.88%) |
Jul 16, 2012 | 4.180 | 4.350 | 4.100 | 4.250 | 99,825 | +0.12(+2.91%) |
Jul 13, 2012 | 4.000 | 4.170 | 3.980 | 4.130 | 199,054 | +0.14(+3.51%) |
Jul 12, 2012 | 4.090 | 4.100 | 3.990 | 3.990 | 117,306 | -0.10(-2.44%) |
Jul 11, 2012 | 4.060 | 4.220 | 4.030 | 4.090 | 232,817 | -0.01(-0.24%) |
Jul 10, 2012 | 4.040 | 4.100 | 3.960 | 4.100 | 184,985 | +0.10(+2.50%) |
Jul 09, 2012 | 3.930 | 4.140 | 3.840 | 4.000 | 504,635 | +0.20(+5.26%) |
Jul 06, 2012 | 3.900 | 3.910 | 3.750 | 3.800 | 15,037 | -0.07(-1.81%) |
Jul 05, 2012 | 3.940 | 3.940 | 3.830 | 3.870 | 39,534 | -0.06(-1.53%) |
Jul 04, 2012 | 3.940 | 3.950 | 3.880 | 3.930 | 67,332 | +0.02(+0.51%) |
Jul 03, 2012 | 3.710 | 3.950 | 3.650 | 3.910 | 210,400 | +0.16(+4.27%) |
Jun 29, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.07(+1.90%) | |
Jun 28, 2012 | 3.640 | 3.680 | 3.580 | 3.680 | 295,621 | +0.09(+2.51%) |
Jun 27, 2012 | 3.550 | 3.600 | 3.540 | 3.590 | 82,530 | +0.05(+1.41%) |
Jun 26, 2012 | 3.550 | 3.600 | 3.490 | 3.540 | 287,732 | -0.04(-1.12%) |
Jun 25, 2012 | 3.750 | 3.810 | 3.450 | 3.580 | 311,774 | -0.19(-5.04%) |
Jun 22, 2012 | 3.810 | 3.870 | 3.750 | 3.770 | 105,379 | -0.05(-1.31%) |
Jun 21, 2012 | 3.730 | 3.820 | 3.560 | 3.820 | 355,229 | +0.12(+3.24%) |
Jun 20, 2012 | 3.760 | 3.800 | 3.640 | 3.700 | 172,150 | -0.02(-0.54%) |
Jun 19, 2012 | 3.700 | 3.830 | 3.660 | 3.720 | 183,265 | +0.02(+0.54%) |
Jun 18, 2012 | 3.510 | 3.700 | 3.310 | 3.700 | 234,100 | +0.19(+5.41%) |
Jun 15, 2012 | 3.440 | 3.660 | 3.440 | 3.510 | 470,798 | +0.17(+5.09%) |
Jun 14, 2012 | 3.400 | 3.400 | 3.330 | 3.340 | 64,691 | -0.03(-0.89%) |
Jun 13, 2012 | 3.400 | 3.400 | 3.340 | 3.370 | 97,952 | -0.01(-0.30%) |
Jun 12, 2012 | 3.400 | 3.440 | 3.350 | 3.380 | 142,000 | -0.02(-0.59%) |
Jun 11, 2012 | 3.370 | 3.520 | 3.350 | 3.400 | 209,309 | +0.02(+0.59%) |
Jun 08, 2012 | 3.400 | 3.420 | 3.350 | 3.380 | 189,580 | +0.03(+0.90%) |
Jun 07, 2012 | 3.380 | 3.410 | 3.350 | 3.350 | 176,697 | -0.03(-0.89%) |
Jun 06, 2012 | 3.350 | 3.380 | 3.270 | 3.380 | 484,545 | +0.08(+2.42%) |
Jun 05, 2012 | 3.300 | 3.300 | 3.200 | 3.300 | 312,423 | +0.00(+0.00%) |
Jun 04, 2012 | 3.330 | 3.350 | 3.220 | 3.300 | 531,515 | -0.06(-1.79%) |
Jun 02, 2012 | 3.440 | 3.440 | 3.300 | 3.360 | 212,550 | +0.00(+0.00%) |
Jun 01, 2012 | 3.440 | 3.440 | 3.300 | 3.360 | 212,550 | -0.09(-2.61%) |
May 31, 2012 | 3.300 | 3.450 | 3.300 | 3.450 | 1,204,856 | +0.06(+1.77%) |
May 30, 2012 | 3.450 | 3.450 | 3.310 | 3.390 | 1,066,510 | -0.06(-1.74%) |
May 29, 2012 | 3.470 | 3.490 | 3.430 | 3.450 | 642,598 | -0.02(-0.58%) |
May 28, 2012 | 3.400 | 3.510 | 3.400 | 3.470 | 375,792 | +0.02(+0.58%) |
May 25, 2012 | 3.320 | 3.470 | 3.260 | 3.450 | 1,533,593 | +0.09(+2.68%) |
May 24, 2012 | 3.450 | 3.450 | 3.110 | 3.360 | 1,306,652 | -0.10(-2.89%) |
May 23, 2012 | 3.240 | 3.540 | 3.030 | 3.460 | 2,979,940 | +1.39(+67.15%) |
May 22, 2012 | 1.950 | 2.160 | 1.920 | 2.070 | 212,305 | +0.17(+8.95%) |
May 18, 2012 | 1.900 | 1.900 | 1.900 | 0 | -0.07(-3.55%) | |
May 17, 2012 | 2.020 | 2.060 | 1.940 | 1.970 | 99,279 | +0.00(+0.00%) |
May 16, 2012 | 2.030 | 2.030 | 1.900 | 1.970 | 252,148 | -0.10(-4.83%) |
May 15, 2012 | 2.150 | 2.150 | 1.970 | 2.070 | 561,689 | -0.13(-5.91%) |
May 14, 2012 | 2.250 | 2.280 | 2.010 | 2.200 | 249,551 | -0.11(-4.76%) |
May 11, 2012 | 2.250 | 2.350 | 2.250 | 2.310 | 32,915 | +0.03(+1.32%) |
May 10, 2012 | 2.400 | 2.450 | 2.280 | 2.280 | 64,622 | -0.05(-2.15%) |
May 09, 2012 | 2.250 | 2.330 | 2.220 | 2.330 | 66,471 | +0.00(+0.00%) |
May 08, 2012 | 2.380 | 2.380 | 2.250 | 2.330 | 111,432 | -0.07(-2.92%) |
May 07, 2012 | 2.330 | 2.400 | 2.160 | 2.400 | 240,438 | +0.04(+1.69%) |
May 04, 2012 | 2.430 | 2.440 | 2.300 | 2.360 | 147,605 | -0.12(-4.84%) |
May 03, 2012 | 2.570 | 2.600 | 2.450 | 2.480 | 108,993 | -0.07(-2.75%) |
May 02, 2012 | 2.600 | 2.650 | 2.500 | 2.550 | 124,554 | -0.08(-3.04%) |