Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.430 | 2.430 | 2.300 | 2.320 | 181,510 | -0.09(-3.73%) |
Jul 30, 2012 | 2.510 | 2.510 | 2.350 | 2.410 | 129,874 | -0.11(-4.37%) |
Jul 27, 2012 | 2.510 | 2.560 | 2.470 | 2.520 | 191,508 | +0.03(+1.20%) |
Jul 26, 2012 | 2.510 | 2.590 | 2.440 | 2.490 | 198,265 | +0.02(+0.81%) |
Jul 25, 2012 | 2.680 | 2.700 | 2.400 | 2.470 | 261,907 | -0.11(-4.26%) |
Jul 24, 2012 | 2.450 | 2.630 | 2.430 | 2.580 | 128,015 | +0.20(+8.40%) |
Jul 23, 2012 | 2.650 | 2.660 | 2.380 | 2.380 | 215,148 | -0.28(-10.53%) |
Jul 20, 2012 | 2.670 | 2.690 | 2.650 | 2.660 | 26,650 | -0.02(-0.75%) |
Jul 19, 2012 | 2.670 | 2.800 | 2.660 | 2.680 | 83,976 | +0.03(+1.13%) |
Jul 18, 2012 | 2.740 | 2.810 | 2.650 | 2.650 | 45,388 | -0.11(-3.99%) |
Jul 17, 2012 | 2.820 | 2.830 | 2.720 | 2.760 | 50,281 | -0.08(-2.82%) |
Jul 16, 2012 | 2.820 | 2.970 | 2.750 | 2.840 | 97,835 | +0.03(+1.07%) |
Jul 13, 2012 | 2.790 | 2.880 | 2.790 | 2.810 | 65,067 | +0.06(+2.18%) |
Jul 12, 2012 | 2.850 | 2.850 | 2.680 | 2.750 | 213,212 | -0.22(-7.41%) |
Jul 11, 2012 | 3.020 | 3.060 | 2.860 | 2.970 | 182,898 | -0.02(-0.67%) |
Jul 10, 2012 | 3.070 | 3.130 | 2.950 | 2.990 | 128,153 | -0.08(-2.61%) |
Jul 09, 2012 | 3.090 | 3.120 | 3.050 | 3.070 | 43,889 | +0.00(+0.00%) |
Jul 06, 2012 | 3.170 | 3.200 | 3.000 | 3.070 | 224,847 | -0.09(-2.85%) |
Jul 05, 2012 | 3.200 | 3.280 | 3.110 | 3.160 | 125,668 | -0.10(-3.07%) |
Jul 04, 2012 | 3.270 | 3.270 | 3.170 | 3.260 | 19,859 | +0.01(+0.31%) |
Jul 03, 2012 | 3.250 | 3.310 | 3.250 | 3.250 | 94,104 | +0.04(+1.25%) |
Jun 29, 2012 | 3.210 | 3.210 | 3.210 | 0 | +0.09(+2.88%) | |
Jun 28, 2012 | 3.200 | 3.210 | 3.110 | 3.120 | 90,720 | -0.10(-3.11%) |
Jun 27, 2012 | 3.220 | 3.310 | 3.170 | 3.220 | 37,114 | +0.06(+1.90%) |
Jun 26, 2012 | 3.380 | 3.380 | 3.150 | 3.160 | 162,435 | -0.17(-5.11%) |
Jun 25, 2012 | 3.190 | 3.400 | 3.170 | 3.330 | 80,261 | +0.04(+1.22%) |
Jun 22, 2012 | 3.260 | 3.400 | 3.210 | 3.290 | 100,271 | +0.04(+1.23%) |
Jun 21, 2012 | 3.400 | 3.460 | 3.250 | 3.250 | 209,501 | -0.17(-4.97%) |
Jun 20, 2012 | 3.420 | 3.570 | 3.340 | 3.420 | 139,162 | +0.02(+0.59%) |
Jun 19, 2012 | 3.400 | 3.530 | 3.400 | 3.400 | 140,973 | -0.04(-1.16%) |
Jun 18, 2012 | 3.230 | 3.490 | 3.230 | 3.440 | 224,530 | +0.21(+6.50%) |
Jun 15, 2012 | 3.380 | 3.410 | 3.150 | 3.230 | 503,272 | -0.13(-3.87%) |
Jun 14, 2012 | 3.500 | 3.510 | 3.360 | 3.360 | 286,402 | -0.14(-4.00%) |
Jun 13, 2012 | 3.600 | 3.680 | 3.470 | 3.500 | 170,691 | -0.11(-3.05%) |
Jun 12, 2012 | 3.490 | 3.610 | 3.490 | 3.610 | 193,336 | +0.16(+4.64%) |
Jun 11, 2012 | 3.460 | 3.560 | 3.370 | 3.450 | 232,314 | -0.01(-0.29%) |
Jun 08, 2012 | 3.390 | 3.550 | 3.320 | 3.460 | 293,963 | +0.08(+2.37%) |
Jun 07, 2012 | 3.650 | 3.700 | 3.360 | 3.380 | 423,332 | -0.32(-8.65%) |
Jun 06, 2012 | 3.790 | 3.880 | 3.650 | 3.700 | 539,088 | -0.06(-1.60%) |
Jun 05, 2012 | 3.730 | 3.870 | 3.710 | 3.760 | 471,503 | +0.03(+0.80%) |
Jun 04, 2012 | 3.750 | 3.790 | 3.500 | 3.730 | 219,876 | +0.04(+1.08%) |
Jun 02, 2012 | 3.370 | 3.740 | 3.370 | 3.690 | 572,669 | +0.00(+0.00%) |
Jun 01, 2012 | 3.370 | 3.740 | 3.370 | 3.690 | 572,669 | +0.33(+9.82%) |
May 31, 2012 | 3.570 | 3.570 | 3.220 | 3.360 | 435,385 | -0.19(-5.35%) |
May 30, 2012 | 3.410 | 3.660 | 3.310 | 3.550 | 173,191 | +0.10(+2.90%) |
May 29, 2012 | 3.790 | 3.790 | 3.410 | 3.450 | 327,595 | -0.21(-5.74%) |
May 28, 2012 | 3.800 | 3.860 | 3.620 | 3.660 | 89,753 | -0.11(-2.92%) |
May 25, 2012 | 3.600 | 3.830 | 3.570 | 3.770 | 285,871 | +0.20(+5.60%) |
May 24, 2012 | 3.460 | 3.600 | 3.420 | 3.570 | 363,059 | +0.14(+4.08%) |
May 23, 2012 | 3.160 | 3.530 | 3.050 | 3.430 | 607,178 | +0.28(+8.89%) |
May 22, 2012 | 3.260 | 3.430 | 3.140 | 3.150 | 378,792 | -0.11(-3.37%) |
May 18, 2012 | 3.260 | 3.260 | 3.260 | 0 | -0.04(-1.21%) | |
May 17, 2012 | 3.180 | 3.560 | 3.180 | 3.300 | 788,049 | +0.22(+7.14%) |
May 16, 2012 | 3.210 | 3.340 | 2.950 | 3.080 | 819,699 | -0.13(-4.05%) |
May 15, 2012 | 3.530 | 3.750 | 3.080 | 3.210 | 598,649 | -0.29(-8.29%) |
May 14, 2012 | 3.750 | 3.880 | 3.500 | 3.500 | 349,987 | -0.31(-8.14%) |
May 11, 2012 | 3.980 | 3.980 | 3.790 | 3.810 | 160,095 | -0.22(-5.46%) |
May 10, 2012 | 4.240 | 4.240 | 3.870 | 4.030 | 283,035 | +0.08(+2.03%) |
May 09, 2012 | 3.740 | 4.410 | 3.720 | 3.950 | 668,115 | +0.14(+3.67%) |
May 08, 2012 | 4.050 | 4.050 | 3.670 | 3.810 | 492,258 | -0.24(-5.93%) |
May 07, 2012 | 4.270 | 4.270 | 4.000 | 4.050 | 215,370 | -0.25(-5.81%) |
May 04, 2012 | 4.390 | 4.450 | 4.250 | 4.300 | 165,047 | -0.09(-2.05%) |
May 03, 2012 | 4.430 | 4.450 | 4.230 | 4.390 | 181,090 | -0.04(-0.90%) |
May 02, 2012 | 4.490 | 4.570 | 4.430 | 4.430 | 176,937 | -0.06(-1.34%) |