Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.848 | 3.910 | 3.841 | 3.841 | 860,040 | -0.01(-0.27%) |
Jul 30, 2012 | 3.858 | 3.899 | 3.821 | 3.851 | 774,135 | -0.08(-2.00%) |
Jul 27, 2012 | 3.851 | 3.951 | 3.851 | 3.930 | 753,334 | +0.12(+3.05%) |
Jul 26, 2012 | 3.848 | 3.879 | 3.793 | 3.814 | 509,602 | -0.02(-0.45%) |
Jul 25, 2012 | 3.858 | 3.858 | 3.810 | 3.831 | 421,744 | +0.00(+0.00%) |
Jul 24, 2012 | 3.841 | 3.862 | 3.793 | 3.831 | 488,098 | +0.01(+0.36%) |
Jul 23, 2012 | 3.804 | 3.850 | 3.773 | 3.817 | 537,800 | -0.03(-0.89%) |
Jul 20, 2012 | 3.865 | 3.865 | 3.824 | 3.851 | 474,743 | -0.03(-0.79%) |
Jul 19, 2012 | 3.896 | 3.913 | 3.858 | 3.882 | 454,366 | -0.01(-0.18%) |
Jul 18, 2012 | 3.855 | 3.896 | 3.841 | 3.889 | 651,446 | +0.03(+0.80%) |
Jul 17, 2012 | 3.930 | 3.930 | 3.776 | 3.858 | 629,867 | -0.04(-0.97%) |
Jul 16, 2012 | 3.910 | 3.920 | 3.872 | 3.896 | 370,885 | -0.01(-0.18%) |
Jul 13, 2012 | 3.896 | 3.933 | 3.889 | 3.903 | 443,361 | +0.02(+0.44%) |
Jul 12, 2012 | 3.831 | 3.910 | 3.810 | 3.886 | 496,612 | +0.02(+0.62%) |
Jul 11, 2012 | 3.913 | 3.933 | 3.848 | 3.862 | 558,487 | -0.04(-0.96%) |
Jul 10, 2012 | 3.923 | 3.945 | 3.858 | 3.899 | 631,025 | -0.01(-0.35%) |
Jul 09, 2012 | 3.875 | 3.957 | 3.869 | 3.913 | 681,822 | +0.04(+1.06%) |
Jul 06, 2012 | 3.872 | 3.910 | 3.865 | 3.872 | 533,546 | -0.03(-0.79%) |
Jul 05, 2012 | 3.892 | 3.964 | 3.883 | 3.903 | 497,214 | +0.00(+0.09%) |
Jul 03, 2012 | 3.947 | 3.947 | 3.875 | 3.899 | 529,406 | -0.06(-1.47%) |
Jul 02, 2012 | 3.872 | 3.957 | 3.851 | 3.957 | 602,961 | +0.08(+2.03%) |
Jun 29, 2012 | 3.875 | 3.923 | 3.848 | 3.879 | 913,316 | +0.04(+0.98%) |
Jun 28, 2012 | 3.807 | 3.851 | 3.783 | 3.841 | 912,612 | +0.05(+1.35%) |
Jun 27, 2012 | 3.687 | 3.831 | 3.687 | 3.790 | 615,003 | +0.10(+2.59%) |
Jun 26, 2012 | 3.704 | 3.745 | 3.694 | 3.694 | 601,952 | -0.01(-0.28%) |
Jun 25, 2012 | 3.677 | 3.713 | 3.670 | 3.704 | 396,505 | -0.01(-0.28%) |
Jun 22, 2012 | 3.646 | 3.718 | 3.629 | 3.715 | 1,323,726 | +0.10(+2.65%) |
Jun 21, 2012 | 3.711 | 3.715 | 3.602 | 3.619 | 986,219 | -0.10(-2.58%) |
Jun 20, 2012 | 3.797 | 3.797 | 3.691 | 3.715 | 764,210 | -0.08(-2.07%) |
Jun 19, 2012 | 3.718 | 3.800 | 3.694 | 3.793 | 780,202 | +0.11(+2.88%) |
Jun 18, 2012 | 3.694 | 3.711 | 3.656 | 3.687 | 573,134 | -0.02(-0.46%) |
Jun 15, 2012 | 3.735 | 3.749 | 3.694 | 3.704 | 1,024,551 | -0.04(-1.01%) |
Jun 14, 2012 | 3.660 | 3.742 | 3.656 | 3.742 | 420,841 | +0.09(+2.34%) |
Jun 13, 2012 | 3.715 | 3.756 | 3.643 | 3.656 | 883,823 | -0.06(-1.66%) |
Jun 12, 2012 | 3.704 | 3.780 | 3.697 | 3.718 | 1,076,869 | +0.03(+0.93%) |
Jun 11, 2012 | 3.742 | 3.752 | 3.680 | 3.684 | 856,218 | -0.03(-0.74%) |
Jun 08, 2012 | 3.660 | 3.735 | 3.660 | 3.711 | 668,473 | +0.03(+0.93%) |
Jun 07, 2012 | 3.711 | 3.728 | 3.660 | 3.677 | 674,054 | +0.01(+0.28%) |
Jun 06, 2012 | 3.574 | 3.667 | 3.557 | 3.667 | 748,372 | +0.11(+3.08%) |
Jun 05, 2012 | 3.523 | 3.574 | 3.506 | 3.557 | 486,300 | +0.02(+0.58%) |
Jun 04, 2012 | 3.568 | 3.588 | 3.489 | 3.537 | 763,879 | -0.03(-0.86%) |
Jun 01, 2012 | 3.561 | 3.595 | 3.526 | 3.568 | 868,074 | -0.04(-1.23%) |
May 31, 2012 | 3.615 | 3.629 | 3.557 | 3.612 | 730,123 | -0.01(-0.28%) |
May 30, 2012 | 3.602 | 3.636 | 3.587 | 3.622 | 628,382 | -0.00(-0.09%) |
May 29, 2012 | 3.643 | 3.680 | 3.595 | 3.626 | 569,337 | +0.02(+0.57%) |
May 25, 2012 | 3.612 | 3.646 | 3.595 | 3.605 | 571,728 | +0.01(+0.29%) |
May 24, 2012 | 3.653 | 3.653 | 3.544 | 3.595 | 654,145 | -0.04(-1.04%) |
May 23, 2012 | 3.540 | 3.639 | 3.506 | 3.632 | 1,190,924 | +0.06(+1.72%) |
May 22, 2012 | 3.523 | 3.742 | 3.516 | 3.571 | 1,310,693 | +0.03(+0.97%) |
May 21, 2012 | 3.516 | 3.544 | 3.407 | 3.537 | 1,356,596 | +0.04(+1.27%) |
May 18, 2012 | 3.697 | 3.697 | 3.427 | 3.492 | 2,363,852 | -0.18(-4.94%) |
May 17, 2012 | 3.735 | 3.769 | 3.653 | 3.674 | 1,084,166 | -0.06(-1.65%) |
May 16, 2012 | 3.780 | 3.819 | 3.697 | 3.735 | 1,172,041 | -0.09(-2.33%) |
May 15, 2012 | 3.807 | 3.896 | 3.776 | 3.824 | 1,397,904 | +0.03(+0.81%) |
May 14, 2012 | 3.766 | 3.861 | 3.766 | 3.793 | 1,217,421 | -0.00(-0.09%) |
May 11, 2012 | 3.800 | 3.836 | 3.780 | 3.797 | 767,946 | -0.01(-0.18%) |
May 10, 2012 | 3.790 | 3.858 | 3.742 | 3.804 | 1,080,921 | +0.05(+1.27%) |
May 09, 2012 | 3.899 | 3.927 | 3.728 | 3.756 | 1,868,499 | -0.16(-4.19%) |
May 08, 2012 | 3.906 | 3.933 | 3.862 | 3.920 | 1,144,474 | -0.01(-0.35%) |
May 07, 2012 | 3.851 | 3.957 | 3.851 | 3.933 | 725,226 | +0.09(+2.22%) |
May 04, 2012 | 3.882 | 3.913 | 3.838 | 3.848 | 1,179,607 | -0.01(-0.35%) |
May 03, 2012 | 3.930 | 3.964 | 3.851 | 3.862 | 1,076,129 | -0.05(-1.22%) |
May 02, 2012 | 3.848 | 3.930 | 3.848 | 3.910 | 856,552 | +0.06(+1.51%) |