Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.670 | 3.710 | 3.570 | 3.600 | 183,970 | -0.08(-2.17%) |
Jul 30, 2012 | 3.960 | 4.000 | 3.580 | 3.680 | 312,751 | -0.08(-2.13%) |
Jul 27, 2012 | 3.740 | 3.830 | 3.650 | 3.760 | 428,830 | +0.06(+1.62%) |
Jul 26, 2012 | 3.910 | 3.950 | 3.650 | 3.700 | 459,131 | -0.10(-2.63%) |
Jul 25, 2012 | 4.130 | 4.130 | 3.780 | 3.800 | 305,305 | -0.26(-6.40%) |
Jul 24, 2012 | 4.290 | 4.310 | 4.000 | 4.060 | 388,535 | -0.21(-4.92%) |
Jul 23, 2012 | 3.970 | 4.370 | 3.940 | 4.270 | 365,220 | +0.16(+3.89%) |
Jul 20, 2012 | 4.760 | 4.906 | 4.060 | 4.110 | 861,143 | -0.77(-15.78%) |
Jul 19, 2012 | 4.850 | 4.980 | 4.800 | 4.880 | 220,105 | +0.02(+0.41%) |
Jul 18, 2012 | 4.830 | 5.010 | 4.810 | 4.860 | 135,662 | +0.01(+0.21%) |
Jul 17, 2012 | 5.080 | 5.080 | 4.760 | 4.850 | 173,534 | -0.13(-2.61%) |
Jul 16, 2012 | 4.920 | 5.030 | 4.812 | 4.980 | 245,672 | +0.08(+1.63%) |
Jul 13, 2012 | 4.950 | 5.130 | 4.810 | 4.900 | 244,551 | +0.00(+0.00%) |
Jul 12, 2012 | 4.650 | 4.940 | 4.520 | 4.900 | 404,460 | +0.23(+4.93%) |
Jul 11, 2012 | 4.780 | 4.780 | 4.560 | 4.670 | 241,261 | -0.08(-1.68%) |
Jul 10, 2012 | 5.300 | 5.300 | 4.690 | 4.750 | 434,743 | -0.53(-10.04%) |
Jul 09, 2012 | 5.320 | 5.380 | 5.210 | 5.280 | 160,651 | -0.06(-1.12%) |
Jul 06, 2012 | 5.250 | 5.360 | 5.160 | 5.340 | 184,040 | -0.03(-0.56%) |
Jul 05, 2012 | 5.390 | 5.480 | 5.300 | 5.370 | 307,492 | -0.02(-0.37%) |
Jul 03, 2012 | 5.170 | 5.490 | 5.120 | 5.390 | 315,206 | +0.22(+4.26%) |
Jul 02, 2012 | 4.780 | 5.180 | 4.750 | 5.170 | 514,583 | +0.43(+9.07%) |
Jun 29, 2012 | 4.820 | 4.950 | 4.670 | 4.740 | 795,925 | +0.08(+1.72%) |
Jun 28, 2012 | 4.460 | 4.670 | 4.340 | 4.660 | 470,953 | +0.15(+3.33%) |
Jun 27, 2012 | 4.300 | 4.540 | 4.270 | 4.510 | 464,827 | +0.25(+5.87%) |
Jun 26, 2012 | 4.190 | 4.320 | 4.011 | 4.260 | 194,022 | +0.09(+2.16%) |
Jun 25, 2012 | 3.860 | 4.210 | 3.850 | 4.170 | 267,459 | +0.22(+5.57%) |
Jun 22, 2012 | 3.950 | 4.000 | 3.840 | 3.950 | 1,646,642 | +0.05(+1.28%) |
Jun 21, 2012 | 4.280 | 4.290 | 3.880 | 3.900 | 314,428 | -0.40(-9.30%) |
Jun 20, 2012 | 4.410 | 4.440 | 4.190 | 4.300 | 248,970 | -0.10(-2.27%) |
Jun 19, 2012 | 4.380 | 4.500 | 4.348 | 4.400 | 515,198 | +0.05(+1.15%) |
Jun 18, 2012 | 4.120 | 4.400 | 4.110 | 4.350 | 269,425 | +0.19(+4.57%) |
Jun 15, 2012 | 4.030 | 4.160 | 4.030 | 4.160 | 267,884 | +0.11(+2.72%) |
Jun 14, 2012 | 3.960 | 4.120 | 3.960 | 4.050 | 160,611 | +0.05(+1.25%) |
Jun 13, 2012 | 4.060 | 4.160 | 3.940 | 4.000 | 167,918 | -0.08(-1.96%) |
Jun 12, 2012 | 4.070 | 4.108 | 3.950 | 4.080 | 286,597 | +0.06(+1.49%) |
Jun 11, 2012 | 4.140 | 4.190 | 3.950 | 4.020 | 316,932 | -0.02(-0.50%) |
Jun 08, 2012 | 3.800 | 4.050 | 3.770 | 4.040 | 298,957 | +0.22(+5.76%) |
Jun 07, 2012 | 3.730 | 3.830 | 3.620 | 3.820 | 454,888 | +0.28(+7.91%) |
Jun 06, 2012 | 3.500 | 3.590 | 3.490 | 3.540 | 416,839 | +0.09(+2.61%) |
Jun 05, 2012 | 3.520 | 3.550 | 3.380 | 3.450 | 225,749 | -0.06(-1.71%) |
Jun 04, 2012 | 3.630 | 3.800 | 3.480 | 3.510 | 427,491 | -0.08(-2.23%) |
Jun 01, 2012 | 3.790 | 3.800 | 3.570 | 3.590 | 275,896 | -0.37(-9.34%) |
May 31, 2012 | 4.050 | 4.050 | 3.820 | 3.960 | 222,282 | -0.08(-1.98%) |
May 30, 2012 | 4.010 | 4.050 | 3.860 | 4.040 | 220,830 | +0.04(+1.00%) |
May 29, 2012 | 4.030 | 4.090 | 3.920 | 4.000 | 181,065 | +0.03(+0.76%) |
May 25, 2012 | 4.020 | 4.049 | 3.820 | 3.970 | 256,823 | -0.06(-1.49%) |
May 24, 2012 | 3.980 | 4.100 | 3.920 | 4.030 | 252,284 | +0.12(+3.07%) |
May 23, 2012 | 3.740 | 3.930 | 3.720 | 3.910 | 246,251 | +0.15(+3.99%) |
May 22, 2012 | 3.670 | 3.790 | 3.670 | 3.760 | 456,389 | +0.11(+3.01%) |
May 21, 2012 | 3.620 | 3.760 | 3.610 | 3.650 | 398,757 | +0.10(+2.82%) |
May 18, 2012 | 3.820 | 3.820 | 3.550 | 3.550 | 330,120 | -0.28(-7.31%) |
May 17, 2012 | 4.140 | 4.170 | 3.800 | 3.830 | 296,687 | -0.29(-7.04%) |
May 16, 2012 | 4.320 | 4.370 | 4.080 | 4.120 | 602,028 | -0.22(-5.07%) |
May 15, 2012 | 4.290 | 4.360 | 4.250 | 4.340 | 608,308 | +0.05(+1.17%) |
May 14, 2012 | 4.200 | 4.300 | 4.090 | 4.290 | 220,495 | +0.00(+0.00%) |
May 11, 2012 | 4.300 | 4.420 | 4.250 | 4.290 | 233,330 | -0.06(-1.38%) |
May 10, 2012 | 4.070 | 4.480 | 4.060 | 4.350 | 571,705 | +0.37(+9.30%) |
May 09, 2012 | 3.950 | 4.010 | 3.900 | 3.980 | 199,983 | -0.04(-1.00%) |
May 08, 2012 | 3.850 | 4.030 | 3.750 | 4.020 | 149,103 | +0.12(+3.08%) |
May 07, 2012 | 3.780 | 3.940 | 3.780 | 3.900 | 267,817 | +0.09(+2.36%) |
May 04, 2012 | 4.110 | 4.120 | 3.810 | 3.810 | 271,026 | -0.34(-8.19%) |
May 03, 2012 | 4.200 | 4.390 | 4.120 | 4.150 | 391,337 | -0.05(-1.19%) |
May 02, 2012 | 4.060 | 4.230 | 4.040 | 4.200 | 226,297 | +0.09(+2.19%) |