Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.261 | 4.264 | 4.247 | 4.261 | 6,057 | -0.03(-0.73%) |
Jul 27, 2012 | 4.247 | 4.292 | 4.292 | 4.292 | 51,923 | +0.05(+1.06%) |
Jul 26, 2012 | 4.240 | 4.250 | 4.177 | 4.247 | 9,066 | +0.03(+0.82%) |
Jul 25, 2012 | 4.212 | 4.212 | 4.212 | 4.212 | 865 | -0.03(-0.82%) |
Jul 24, 2012 | 4.205 | 4.247 | 4.170 | 4.247 | 5,578 | +0.07(+1.66%) |
Jul 23, 2012 | 4.160 | 4.177 | 4.160 | 4.177 | 1,156 | -0.07(-1.55%) |
Jul 20, 2012 | 3.865 | 4.309 | 3.865 | 4.243 | 5,625 | +0.06(+1.41%) |
Jul 19, 2012 | 4.274 | 4.274 | 4.184 | 4.184 | 1,153 | -0.03(-0.74%) |
Jul 17, 2012 | 4.215 | 4.215 | 4.215 | 4.215 | 1,730 | -0.01(-0.33%) |
Jul 16, 2012 | 4.243 | 4.243 | 4.229 | 4.229 | 2,988 | -0.03(-0.65%) |
Jul 13, 2012 | 4.073 | 4.299 | 4.073 | 4.257 | 36,294 | -0.09(-2.15%) |
Jul 11, 2012 | 4.333 | 4.351 | 4.351 | 4.351 | 20,769 | +0.02(+0.40%) |
Jul 10, 2012 | 4.170 | 4.333 | 4.170 | 4.333 | 6,923 | +0.16(+3.73%) |
Jul 09, 2012 | 4.177 | 4.177 | 3.969 | 4.177 | 4,903 | +0.02(+0.42%) |
Jul 06, 2012 | 4.188 | 4.188 | 4.160 | 4.160 | 5,769 | -0.08(-1.96%) |
Jul 02, 2012 | 3.921 | 4.243 | 4.243 | 4.243 | 2,884 | +0.19(+4.62%) |
Jun 29, 2012 | 4.247 | 4.247 | 4.021 | 4.056 | 8,942 | -0.19(-4.49%) |
Jun 28, 2012 | 4.215 | 4.247 | 4.205 | 4.247 | 17,870 | +0.02(+0.41%) |
Jun 27, 2012 | 4.153 | 4.247 | 4.115 | 4.229 | 11,013 | +0.20(+4.90%) |
Jun 26, 2012 | 4.094 | 4.094 | 3.886 | 4.032 | 4,866 | -0.11(-2.60%) |
Jun 25, 2012 | 4.084 | 4.139 | 4.084 | 4.139 | 3,461 | +0.01(+0.34%) |
Jun 22, 2012 | 3.865 | 4.160 | 3.865 | 4.125 | 17,307 | +0.13(+3.21%) |
Jun 21, 2012 | 4.066 | 4.066 | 3.980 | 3.997 | 2,858 | -0.03(-0.82%) |
Jun 19, 2012 | 4.098 | 4.030 | 4.030 | 4.030 | 19,615 | +0.15(+3.89%) |
Jun 18, 2012 | 3.879 | 3.879 | 3.879 | 3.879 | 288 | -0.02(-0.44%) |
Jun 15, 2012 | 3.855 | 3.900 | 3.817 | 3.897 | 2,884 | -0.08(-2.09%) |
Jun 14, 2012 | 3.987 | 4.160 | 3.761 | 3.980 | 5,913 | +0.13(+3.33%) |
Jun 13, 2012 | 3.987 | 3.987 | 3.758 | 3.851 | 2,564 | -0.03(-0.80%) |
Jun 11, 2012 | 3.914 | 3.883 | 3.883 | 3.883 | 28,269 | -0.04(-0.97%) |
Jun 08, 2012 | 3.765 | 3.921 | 3.709 | 3.921 | 9,980 | +0.10(+2.72%) |
Jun 07, 2012 | 3.813 | 3.824 | 3.813 | 3.817 | 4,938 | +0.01(+0.37%) |
Jun 05, 2012 | 3.862 | 3.803 | 3.803 | 3.803 | 44,423 | -0.07(-1.71%) |
Jun 04, 2012 | 3.990 | 3.990 | 3.799 | 3.869 | 23,342 | -0.14(-3.46%) |
Jun 01, 2012 | 3.987 | 4.007 | 3.987 | 4.007 | 3,173 | -0.06(-1.53%) |
May 31, 2012 | 4.053 | 4.070 | 4.053 | 4.070 | 2,019 | -0.05(-1.10%) |
May 30, 2012 | 4.077 | 4.115 | 4.073 | 4.115 | 2,186 | +0.04(+1.02%) |
May 29, 2012 | 4.087 | 4.160 | 4.073 | 4.073 | 13,517 | -0.02(-0.42%) |
May 25, 2012 | 4.091 | 4.143 | 4.091 | 4.091 | 2,451 | +0.00(+0.00%) |
May 24, 2012 | 4.073 | 4.091 | 4.073 | 4.091 | 2,163 | +0.03(+0.85%) |
May 23, 2012 | 3.943 | 4.061 | 3.942 | 4.056 | 3,173 | -0.03(-0.85%) |
May 22, 2012 | 4.111 | 4.111 | 4.073 | 4.091 | 3,539 | -0.03(-0.67%) |
May 21, 2012 | 4.073 | 4.125 | 4.073 | 4.118 | 3,372 | +0.05(+1.11%) |
May 17, 2012 | 4.073 | 4.073 | 4.073 | 4.073 | 89,423 | +0.00(+0.00%) |
May 16, 2012 | 4.136 | 4.136 | 4.073 | 4.073 | 5,483 | -0.05(-1.26%) |
May 15, 2012 | 4.139 | 4.139 | 4.125 | 4.125 | 3,317 | +0.05(+1.28%) |
May 14, 2012 | 4.066 | 4.080 | 4.066 | 4.073 | 2,475 | +0.01(+0.21%) |
May 11, 2012 | 4.027 | 4.065 | 4.027 | 4.065 | 4,376 | +0.04(+0.94%) |
May 10, 2012 | 4.075 | 4.075 | 4.027 | 4.027 | 10,215 | -0.04(-1.01%) |
May 09, 2012 | 3.986 | 4.098 | 3.986 | 4.068 | 2,722 | +0.04(+1.02%) |
May 08, 2012 | 4.061 | 4.061 | 3.945 | 4.027 | 19,841 | -0.05(-1.31%) |
May 07, 2012 | 4.000 | 4.113 | 4.000 | 4.080 | 8,312 | +0.05(+1.33%) |
May 04, 2012 | 4.051 | 4.051 | 3.948 | 4.027 | 17,215 | -0.00(-0.08%) |
May 03, 2012 | 4.027 | 4.113 | 4.027 | 4.030 | 12,313 | -0.01(-0.34%) |
May 02, 2012 | 4.096 | 4.096 | 4.044 | 4.044 | 2,275 | -0.01(-0.25%) |