Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.800 | 3.828 | 3.800 | 3.828 | 24,680 | +0.02(+0.57%) |
Jul 30, 2012 | 3.833 | 3.844 | 3.784 | 3.806 | 257,050 | -0.01(-0.14%) |
Jul 27, 2012 | 3.800 | 3.828 | 3.779 | 3.811 | 54,692 | -0.01(-0.14%) |
Jul 26, 2012 | 3.893 | 3.893 | 3.729 | 3.817 | 65,140 | +0.01(+0.29%) |
Jul 25, 2012 | 3.762 | 3.828 | 3.718 | 3.806 | 25,569 | +0.02(+0.58%) |
Jul 24, 2012 | 3.800 | 3.817 | 3.691 | 3.784 | 38,393 | +0.03(+0.87%) |
Jul 23, 2012 | 3.888 | 3.975 | 3.625 | 3.751 | 439,954 | -0.11(-2.83%) |
Jul 20, 2012 | 3.871 | 3.937 | 3.800 | 3.861 | 90,867 | -0.04(-0.98%) |
Jul 19, 2012 | 3.899 | 3.910 | 3.713 | 3.899 | 46,893 | -0.03(-0.70%) |
Jul 18, 2012 | 3.800 | 3.932 | 3.800 | 3.926 | 30,139 | +0.14(+3.76%) |
Jul 17, 2012 | 3.893 | 3.937 | 3.707 | 3.784 | 119,474 | -0.10(-2.67%) |
Jul 16, 2012 | 3.964 | 3.964 | 3.828 | 3.888 | 10,787 | -0.05(-1.25%) |
Jul 13, 2012 | 3.888 | 3.937 | 3.888 | 3.937 | 13,602 | +0.03(+0.70%) |
Jul 12, 2012 | 3.893 | 3.943 | 3.855 | 3.910 | 43,857 | -0.03(-0.69%) |
Jul 11, 2012 | 3.921 | 3.964 | 3.882 | 3.937 | 15,880 | +0.01(+0.14%) |
Jul 10, 2012 | 3.844 | 3.948 | 3.844 | 3.932 | 50,744 | +0.15(+3.90%) |
Jul 09, 2012 | 3.844 | 3.844 | 3.757 | 3.784 | 23,181 | -0.02(-0.57%) |
Jul 06, 2012 | 3.899 | 3.899 | 3.762 | 3.806 | 41,061 | -0.08(-2.11%) |
Jul 05, 2012 | 3.937 | 3.937 | 3.855 | 3.888 | 28,287 | -0.05(-1.25%) |
Jul 03, 2012 | 3.937 | 3.937 | 3.872 | 3.937 | 11,870 | +0.02(+0.56%) |
Jul 02, 2012 | 3.664 | 3.915 | 3.620 | 3.915 | 28,777 | +0.25(+6.68%) |
Jun 29, 2012 | 3.675 | 3.779 | 3.644 | 3.670 | 89,087 | +0.01(+0.28%) |
Jun 28, 2012 | 3.784 | 3.784 | 3.631 | 3.660 | 61,907 | -0.10(-2.62%) |
Jun 27, 2012 | 3.712 | 3.799 | 3.701 | 3.758 | 104,310 | +0.05(+1.26%) |
Jun 26, 2012 | 3.774 | 3.815 | 3.649 | 3.712 | 89,764 | -0.03(-0.69%) |
Jun 25, 2012 | 3.960 | 3.965 | 3.686 | 3.737 | 137,879 | -0.25(-6.23%) |
Jun 22, 2012 | 3.794 | 4.017 | 3.789 | 3.986 | 244,607 | +0.20(+5.34%) |
Jun 21, 2012 | 3.794 | 3.892 | 3.763 | 3.784 | 51,361 | -0.02(-0.41%) |
Jun 20, 2012 | 3.794 | 3.846 | 3.717 | 3.800 | 123,381 | -0.01(-0.14%) |
Jun 19, 2012 | 3.779 | 3.831 | 3.743 | 3.805 | 108,987 | +0.04(+1.10%) |
Jun 18, 2012 | 3.831 | 3.841 | 3.603 | 3.763 | 559,616 | -0.17(-4.34%) |
Jun 15, 2012 | 3.515 | 3.934 | 3.354 | 3.934 | 1,443,799 | +0.39(+11.11%) |
Jun 14, 2012 | 3.613 | 3.670 | 3.448 | 3.541 | 196,825 | -0.03(-0.87%) |
Jun 13, 2012 | 3.618 | 3.644 | 3.544 | 3.572 | 62,768 | -0.08(-2.13%) |
Jun 12, 2012 | 3.898 | 3.898 | 3.582 | 3.649 | 348,890 | -0.28(-7.24%) |
Jun 11, 2012 | 3.670 | 3.944 | 3.587 | 3.934 | 376,912 | +0.26(+7.04%) |
Jun 08, 2012 | 3.401 | 3.686 | 3.396 | 3.675 | 207,630 | +0.27(+8.07%) |
Jun 07, 2012 | 3.422 | 3.497 | 3.339 | 3.401 | 136,216 | +0.05(+1.39%) |
Jun 06, 2012 | 3.453 | 3.489 | 3.289 | 3.354 | 94,553 | -0.13(-3.86%) |
Jun 05, 2012 | 3.437 | 3.525 | 3.437 | 3.489 | 20,927 | +0.09(+2.59%) |
Jun 04, 2012 | 3.458 | 3.525 | 3.292 | 3.401 | 102,050 | -0.10(-2.95%) |
Jun 01, 2012 | 3.587 | 3.587 | 3.463 | 3.504 | 103,592 | -0.05(-1.31%) |
May 31, 2012 | 3.655 | 3.655 | 3.510 | 3.551 | 62,156 | -0.06(-1.72%) |
May 30, 2012 | 3.655 | 3.743 | 3.546 | 3.613 | 54,176 | -0.11(-3.06%) |
May 29, 2012 | 3.753 | 3.779 | 3.624 | 3.727 | 85,533 | -0.03(-0.69%) |
May 25, 2012 | 3.624 | 3.846 | 3.624 | 3.753 | 37,923 | +0.13(+3.72%) |
May 24, 2012 | 3.629 | 3.634 | 3.541 | 3.618 | 75,315 | +0.01(+0.14%) |
May 23, 2012 | 3.810 | 3.831 | 3.592 | 3.613 | 67,451 | -0.22(-5.80%) |
May 22, 2012 | 3.965 | 4.012 | 3.784 | 3.836 | 74,122 | -0.18(-4.39%) |
May 21, 2012 | 4.027 | 4.074 | 3.893 | 4.012 | 58,122 | -0.05(-1.15%) |
May 18, 2012 | 4.157 | 4.157 | 3.955 | 4.058 | 104,803 | -0.07(-1.75%) |
May 17, 2012 | 4.012 | 4.162 | 3.965 | 4.131 | 211,754 | +0.08(+2.05%) |
May 16, 2012 | 4.058 | 4.089 | 3.976 | 4.048 | 68,656 | -0.02(-0.51%) |
May 15, 2012 | 4.172 | 4.172 | 4.038 | 4.069 | 149,043 | -0.07(-1.75%) |
May 14, 2012 | 4.038 | 4.152 | 4.022 | 4.141 | 68,639 | +0.00(+0.00%) |
May 11, 2012 | 4.141 | 4.152 | 4.095 | 4.141 | 105,180 | +0.00(+0.00%) |
May 10, 2012 | 4.198 | 4.198 | 4.105 | 4.141 | 37,324 | -0.04(-0.87%) |
May 09, 2012 | 3.929 | 4.198 | 3.810 | 4.177 | 285,838 | +0.26(+6.75%) |
May 08, 2012 | 3.624 | 3.944 | 3.598 | 3.913 | 207,533 | +0.29(+8.00%) |
May 07, 2012 | 3.680 | 3.691 | 3.561 | 3.624 | 81,538 | -0.03(-0.71%) |
May 04, 2012 | 3.950 | 3.976 | 3.624 | 3.649 | 299,977 | -0.30(-7.60%) |
May 03, 2012 | 4.038 | 4.079 | 3.934 | 3.950 | 88,313 | -0.07(-1.80%) |
May 02, 2012 | 4.079 | 4.115 | 4.022 | 4.022 | 40,008 | -0.12(-3.00%) |