Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.680 | 3.710 | 3.680 | 3.710 | 30,506 | +0.01(+0.27%) |
Jul 30, 2012 | 3.660 | 3.750 | 3.610 | 3.700 | 19,573 | -0.03(-0.80%) |
Jul 27, 2012 | 3.750 | 3.750 | 3.620 | 3.730 | 20,345 | +0.04(+1.08%) |
Jul 26, 2012 | 3.710 | 3.750 | 3.550 | 3.690 | 52,100 | +0.05(+1.37%) |
Jul 25, 2012 | 3.660 | 3.770 | 3.600 | 3.640 | 48,804 | -0.04(-1.09%) |
Jul 24, 2012 | 3.640 | 3.760 | 3.600 | 3.680 | 12,109 | +0.02(+0.55%) |
Jul 23, 2012 | 3.510 | 3.730 | 3.510 | 3.660 | 8,665 | +0.15(+4.27%) |
Jul 20, 2012 | 3.590 | 3.690 | 3.340 | 3.510 | 26,135 | -0.08(-2.23%) |
Jul 19, 2012 | 3.640 | 3.729 | 3.560 | 3.590 | 2,922 | -0.07(-1.91%) |
Jul 18, 2012 | 3.700 | 3.700 | 3.512 | 3.660 | 2,501 | -0.05(-1.35%) |
Jul 17, 2012 | 3.680 | 3.740 | 3.600 | 3.710 | 8,055 | -0.05(-1.33%) |
Jul 16, 2012 | 3.580 | 3.760 | 3.502 | 3.760 | 24,001 | +0.16(+4.44%) |
Jul 13, 2012 | 3.600 | 3.760 | 3.600 | 3.600 | 2,276 | -0.01(-0.28%) |
Jul 12, 2012 | 3.540 | 3.780 | 3.540 | 3.610 | 48,528 | +0.12(+3.44%) |
Jul 11, 2012 | 3.590 | 3.850 | 3.490 | 3.490 | 7,589 | -0.13(-3.59%) |
Jul 10, 2012 | 3.550 | 3.800 | 3.510 | 3.620 | 8,250 | -0.07(-1.90%) |
Jul 09, 2012 | 3.690 | 3.750 | 3.640 | 3.690 | 11,925 | -0.01(-0.27%) |
Jul 06, 2012 | 3.590 | 3.800 | 3.590 | 3.700 | 30,374 | -0.05(-1.33%) |
Jul 05, 2012 | 3.750 | 3.755 | 3.500 | 3.750 | 18,386 | -0.01(-0.27%) |
Jul 03, 2012 | 3.700 | 3.760 | 3.700 | 3.760 | 2,100 | +0.05(+1.35%) |
Jul 02, 2012 | 3.780 | 3.780 | 3.710 | 3.710 | 982 | -0.06(-1.59%) |
Jun 29, 2012 | 3.630 | 3.850 | 3.630 | 3.770 | 366,705 | +0.13(+3.60%) |
Jun 28, 2012 | 3.770 | 3.770 | 3.639 | 3.639 | 5,181 | -0.13(-3.47%) |
Jun 27, 2012 | 3.650 | 3.780 | 3.650 | 3.770 | 1,468 | -0.02(-0.53%) |
Jun 26, 2012 | 3.660 | 3.820 | 3.660 | 3.790 | 3,100 | -0.04(-1.04%) |
Jun 25, 2012 | 3.780 | 3.840 | 3.750 | 3.830 | 58,714 | +0.00(+0.00%) |
Jun 22, 2012 | 3.850 | 3.900 | 3.720 | 3.830 | 22,155 | -0.04(-1.03%) |
Jun 21, 2012 | 3.820 | 3.890 | 3.800 | 3.870 | 13,738 | +0.05(+1.31%) |
Jun 20, 2012 | 3.750 | 3.840 | 3.550 | 3.820 | 11,724 | +0.05(+1.33%) |
Jun 19, 2012 | 3.870 | 3.870 | 3.674 | 3.770 | 1,570 | +0.08(+2.17%) |
Jun 18, 2012 | 3.830 | 3.850 | 3.600 | 3.690 | 12,300 | -0.16(-4.16%) |
Jun 15, 2012 | 3.820 | 3.850 | 3.710 | 3.850 | 14,136 | +0.04(+1.05%) |
Jun 14, 2012 | 3.660 | 3.950 | 3.660 | 3.810 | 25,329 | +0.01(+0.26%) |
Jun 13, 2012 | 3.500 | 3.810 | 3.500 | 3.800 | 12,305 | +0.12(+3.26%) |
Jun 12, 2012 | 3.840 | 3.840 | 3.620 | 3.680 | 6,913 | -0.15(-3.92%) |
Jun 11, 2012 | 3.890 | 3.890 | 3.670 | 3.830 | 1,100 | -0.07(-1.79%) |
Jun 08, 2012 | 3.840 | 3.929 | 3.680 | 3.900 | 3,765 | +0.09(+2.36%) |
Jun 07, 2012 | 3.990 | 3.990 | 3.760 | 3.810 | 2,237 | -0.17(-4.27%) |
Jun 06, 2012 | 3.920 | 4.000 | 3.840 | 3.980 | 9,072 | +0.12(+3.11%) |
Jun 05, 2012 | 3.830 | 3.980 | 3.690 | 3.860 | 7,079 | +0.16(+4.32%) |
Jun 04, 2012 | 3.590 | 3.770 | 3.450 | 3.700 | 3,650 | +0.12(+3.35%) |
Jun 01, 2012 | 3.670 | 3.800 | 3.580 | 3.580 | 22,808 | -0.27(-7.01%) |
May 31, 2012 | 3.920 | 4.080 | 3.850 | 3.850 | 32,186 | -0.06(-1.53%) |
May 30, 2012 | 3.850 | 3.970 | 3.650 | 3.910 | 24,536 | +0.05(+1.30%) |
May 29, 2012 | 3.950 | 3.970 | 3.850 | 3.860 | 13,800 | -0.03(-0.77%) |
May 25, 2012 | 3.860 | 3.970 | 3.850 | 3.890 | 14,306 | +0.03(+0.78%) |
May 24, 2012 | 3.970 | 3.970 | 3.850 | 3.860 | 7,372 | -0.14(-3.50%) |
May 23, 2012 | 3.850 | 4.010 | 3.850 | 4.000 | 12,012 | +0.13(+3.36%) |
May 22, 2012 | 4.010 | 4.090 | 3.870 | 3.870 | 16,337 | -0.13(-3.25%) |
May 21, 2012 | 3.950 | 4.060 | 3.450 | 4.000 | 28,502 | +0.01(+0.25%) |
May 18, 2012 | 4.000 | 4.000 | 3.800 | 3.990 | 22,113 | +0.00(+0.00%) |
May 17, 2012 | 3.820 | 4.010 | 3.800 | 3.990 | 16,654 | +0.10(+2.57%) |
May 16, 2012 | 3.950 | 3.970 | 3.840 | 3.890 | 7,920 | -0.02(-0.51%) |
May 15, 2012 | 3.990 | 4.010 | 3.910 | 3.910 | 10,025 | -0.19(-4.63%) |
May 14, 2012 | 4.130 | 4.130 | 3.900 | 4.100 | 19,417 | -0.10(-2.38%) |
May 11, 2012 | 4.120 | 4.282 | 4.020 | 4.200 | 16,414 | -0.04(-0.94%) |
May 10, 2012 | 3.820 | 4.260 | 3.820 | 4.240 | 31,450 | +0.31(+7.89%) |
May 09, 2012 | 3.910 | 3.950 | 3.750 | 3.930 | 23,190 | -0.01(-0.25%) |
May 08, 2012 | 3.910 | 3.950 | 3.871 | 3.940 | 22,908 | +0.02(+0.51%) |
May 07, 2012 | 3.960 | 3.960 | 3.860 | 3.920 | 11,582 | -0.07(-1.75%) |
May 04, 2012 | 4.010 | 4.099 | 3.990 | 3.990 | 10,749 | -0.09(-2.21%) |
May 03, 2012 | 4.190 | 4.210 | 3.980 | 4.080 | 61,803 | -0.12(-2.86%) |
May 02, 2012 | 4.240 | 4.250 | 4.070 | 4.200 | 22,108 | -0.02(-0.47%) |