Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.230 | 3.460 | 3.230 | 3.410 | 46,982 | +0.18(+5.57%) |
Jul 30, 2012 | 3.200 | 3.250 | 3.110 | 3.230 | 58,646 | -0.01(-0.31%) |
Jul 27, 2012 | 3.290 | 3.520 | 3.080 | 3.240 | 225,204 | -0.10(-2.99%) |
Jul 26, 2012 | 3.390 | 3.470 | 3.340 | 3.340 | 51,965 | -0.04(-1.18%) |
Jul 25, 2012 | 3.420 | 3.460 | 3.350 | 3.380 | 28,350 | -0.06(-1.60%) |
Jul 24, 2012 | 3.470 | 3.470 | 3.370 | 3.435 | 30,154 | -0.06(-1.58%) |
Jul 23, 2012 | 3.470 | 3.520 | 3.470 | 3.490 | 40,476 | -0.06(-1.69%) |
Jul 20, 2012 | 3.580 | 3.580 | 3.480 | 3.550 | 49,304 | -0.02(-0.56%) |
Jul 19, 2012 | 3.500 | 3.650 | 3.460 | 3.570 | 19,128 | +0.05(+1.42%) |
Jul 18, 2012 | 3.500 | 3.580 | 3.460 | 3.520 | 38,074 | -0.01(-0.28%) |
Jul 17, 2012 | 3.590 | 3.610 | 3.510 | 3.530 | 36,329 | -0.06(-1.67%) |
Jul 16, 2012 | 3.530 | 3.720 | 3.520 | 3.590 | 44,657 | +0.02(+0.56%) |
Jul 13, 2012 | 3.560 | 3.620 | 3.510 | 3.570 | 32,133 | -0.01(-0.28%) |
Jul 12, 2012 | 3.500 | 3.616 | 3.480 | 3.580 | 40,348 | +0.06(+1.70%) |
Jul 11, 2012 | 3.580 | 3.660 | 3.430 | 3.520 | 91,894 | -0.10(-2.76%) |
Jul 10, 2012 | 3.680 | 3.830 | 3.600 | 3.620 | 47,139 | -0.06(-1.63%) |
Jul 09, 2012 | 3.760 | 3.770 | 3.668 | 3.680 | 20,137 | -0.10(-2.65%) |
Jul 06, 2012 | 3.820 | 3.850 | 3.700 | 3.780 | 71,541 | -0.12(-3.08%) |
Jul 05, 2012 | 3.940 | 3.940 | 3.820 | 3.900 | 77,136 | -0.01(-0.26%) |
Jul 03, 2012 | 3.900 | 3.950 | 3.789 | 3.910 | 21,122 | +0.01(+0.26%) |
Jul 02, 2012 | 3.940 | 3.990 | 3.790 | 3.900 | 58,502 | +0.04(+1.04%) |
Jun 29, 2012 | 3.800 | 3.889 | 3.790 | 3.860 | 49,612 | +0.09(+2.39%) |
Jun 28, 2012 | 3.780 | 3.900 | 3.680 | 3.770 | 47,517 | +0.02(+0.53%) |
Jun 27, 2012 | 3.740 | 3.870 | 3.660 | 3.750 | 141,777 | +0.08(+2.18%) |
Jun 26, 2012 | 3.750 | 3.769 | 3.451 | 3.670 | 98,196 | -0.07(-1.87%) |
Jun 25, 2012 | 3.690 | 3.832 | 3.600 | 3.740 | 141,090 | +0.21(+5.95%) |
Jun 22, 2012 | 3.550 | 3.610 | 3.461 | 3.530 | 34,512 | +0.04(+1.15%) |
Jun 21, 2012 | 3.440 | 3.550 | 3.420 | 3.490 | 62,444 | +0.08(+2.35%) |
Jun 20, 2012 | 3.380 | 3.589 | 3.350 | 3.410 | 106,678 | -0.05(-1.45%) |
Jun 19, 2012 | 3.440 | 3.540 | 3.430 | 3.460 | 93,692 | -0.03(-0.86%) |
Jun 18, 2012 | 3.490 | 3.550 | 3.470 | 3.490 | 121,129 | -0.13(-3.59%) |
Jun 15, 2012 | 3.670 | 3.670 | 3.530 | 3.620 | 34,769 | +0.00(+0.00%) |
Jun 14, 2012 | 3.440 | 3.690 | 3.393 | 3.620 | 108,391 | +0.18(+5.23%) |
Jun 13, 2012 | 3.460 | 3.460 | 3.330 | 3.440 | 113,757 | +0.03(+0.88%) |
Jun 12, 2012 | 3.510 | 3.540 | 3.380 | 3.410 | 122,703 | -0.10(-2.85%) |
Jun 11, 2012 | 3.650 | 3.690 | 3.500 | 3.510 | 37,006 | -0.07(-1.96%) |
Jun 08, 2012 | 3.610 | 3.710 | 3.580 | 3.580 | 34,278 | -0.04(-1.10%) |
Jun 07, 2012 | 3.780 | 3.780 | 3.580 | 3.620 | 95,296 | -0.09(-2.43%) |
Jun 06, 2012 | 3.710 | 3.880 | 3.590 | 3.710 | 101,207 | +0.04(+1.09%) |
Jun 05, 2012 | 3.510 | 3.770 | 3.490 | 3.670 | 163,346 | +0.27(+7.78%) |
Jun 04, 2012 | 3.430 | 3.550 | 3.350 | 3.405 | 164,280 | -0.01(-0.15%) |
Jun 01, 2012 | 3.430 | 3.570 | 3.390 | 3.410 | 116,625 | -0.12(-3.40%) |
May 31, 2012 | 3.530 | 3.600 | 3.450 | 3.530 | 80,996 | +0.03(+0.86%) |
May 30, 2012 | 3.700 | 3.719 | 3.430 | 3.500 | 96,781 | -0.25(-6.67%) |
May 29, 2012 | 3.790 | 3.870 | 3.660 | 3.750 | 231,070 | -0.05(-1.32%) |
May 25, 2012 | 4.100 | 4.130 | 3.790 | 3.800 | 199,261 | -0.25(-6.17%) |
May 24, 2012 | 3.480 | 4.150 | 3.430 | 4.050 | 310,566 | +0.51(+14.41%) |
May 23, 2012 | 3.490 | 3.570 | 3.350 | 3.540 | 127,698 | +0.02(+0.57%) |
May 22, 2012 | 3.650 | 3.650 | 3.480 | 3.520 | 43,801 | -0.13(-3.56%) |
May 21, 2012 | 3.580 | 3.650 | 3.510 | 3.650 | 134,738 | +0.05(+1.39%) |
May 18, 2012 | 3.630 | 3.640 | 3.550 | 3.600 | 132,347 | -0.03(-0.83%) |
May 17, 2012 | 3.760 | 3.770 | 3.560 | 3.630 | 177,155 | -0.12(-3.20%) |
May 16, 2012 | 3.760 | 3.910 | 3.750 | 3.750 | 70,323 | -0.02(-0.53%) |
May 15, 2012 | 3.910 | 3.910 | 3.710 | 3.770 | 151,036 | -0.17(-4.31%) |
May 14, 2012 | 4.010 | 4.020 | 3.870 | 3.940 | 225,858 | -0.10(-2.48%) |
May 11, 2012 | 4.060 | 4.060 | 4.000 | 4.040 | 36,667 | -0.01(-0.25%) |
May 10, 2012 | 4.120 | 4.140 | 4.020 | 4.050 | 89,837 | -0.06(-1.46%) |
May 09, 2012 | 4.090 | 4.170 | 4.020 | 4.110 | 79,216 | -0.04(-0.96%) |
May 08, 2012 | 4.270 | 4.270 | 4.020 | 4.150 | 151,730 | -0.13(-3.04%) |
May 07, 2012 | 4.560 | 4.560 | 4.240 | 4.280 | 174,266 | -0.29(-6.35%) |
May 04, 2012 | 4.550 | 4.580 | 4.370 | 4.570 | 117,568 | -0.01(-0.22%) |
May 03, 2012 | 4.800 | 4.950 | 4.570 | 4.580 | 182,134 | -0.31(-6.34%) |
May 02, 2012 | 4.990 | 5.050 | 4.850 | 4.890 | 60,944 | -0.06(-1.21%) |