Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.489 | 2.593 | 2.480 | 2.567 | 1,303,293 | +0.10(+3.98%) |
Jul 30, 2012 | 2.502 | 2.587 | 2.430 | 2.469 | 1,292,709 | -0.04(-1.57%) |
Jul 27, 2012 | 2.580 | 2.646 | 2.475 | 2.508 | 1,557,236 | -0.06(-2.30%) |
Jul 26, 2012 | 2.639 | 2.718 | 2.521 | 2.567 | 817,080 | -0.03(-1.01%) |
Jul 25, 2012 | 2.534 | 2.649 | 2.528 | 2.593 | 1,382,829 | +0.09(+3.66%) |
Jul 24, 2012 | 2.678 | 2.705 | 2.475 | 2.502 | 2,183,316 | -0.16(-5.91%) |
Jul 23, 2012 | 2.855 | 2.881 | 2.652 | 2.659 | 2,097,042 | -0.26(-8.76%) |
Jul 20, 2012 | 2.862 | 2.973 | 2.862 | 2.914 | 1,526,680 | +0.05(+1.60%) |
Jul 19, 2012 | 2.947 | 2.993 | 2.862 | 2.868 | 1,636,317 | -0.08(-2.67%) |
Jul 18, 2012 | 2.881 | 2.980 | 2.881 | 2.947 | 1,503,716 | +0.05(+1.81%) |
Jul 17, 2012 | 3.032 | 3.032 | 2.881 | 2.895 | 1,154,864 | -0.11(-3.60%) |
Jul 16, 2012 | 2.947 | 3.052 | 2.862 | 3.003 | 2,262,811 | +0.08(+2.80%) |
Jul 13, 2012 | 3.052 | 3.084 | 2.908 | 2.921 | 3,083,666 | -0.12(-4.09%) |
Jul 12, 2012 | 3.091 | 3.130 | 2.980 | 3.045 | 2,665,419 | +0.03(+1.09%) |
Jul 11, 2012 | 2.980 | 3.071 | 2.960 | 3.012 | 1,577,526 | +0.04(+1.32%) |
Jul 10, 2012 | 3.045 | 3.104 | 2.954 | 2.973 | 1,409,808 | -0.04(-1.30%) |
Jul 09, 2012 | 3.176 | 3.189 | 3.006 | 3.012 | 2,273,971 | -0.16(-5.15%) |
Jul 06, 2012 | 3.281 | 3.307 | 3.163 | 3.176 | 1,515,469 | -0.16(-4.72%) |
Jul 05, 2012 | 3.425 | 3.484 | 3.307 | 3.333 | 1,522,539 | -0.14(-3.96%) |
Jul 03, 2012 | 3.399 | 3.504 | 3.320 | 3.471 | 1,448,338 | +0.10(+2.91%) |
Jul 02, 2012 | 3.170 | 3.379 | 3.157 | 3.373 | 1,980,047 | +0.23(+7.40%) |
Jun 29, 2012 | 3.143 | 3.176 | 3.058 | 3.140 | 1,877,936 | +0.11(+3.79%) |
Jun 28, 2012 | 3.170 | 3.287 | 3.019 | 3.026 | 2,486,435 | -0.18(-5.71%) |
Jun 27, 2012 | 3.130 | 3.268 | 3.084 | 3.209 | 1,464,086 | +0.09(+2.94%) |
Jun 26, 2012 | 3.242 | 3.261 | 3.084 | 3.117 | 1,595,218 | -0.09(-2.86%) |
Jun 25, 2012 | 3.379 | 3.392 | 3.170 | 3.209 | 2,498,564 | -0.17(-5.04%) |
Jun 22, 2012 | 3.242 | 3.458 | 3.242 | 3.379 | 12,408,974 | +0.16(+4.88%) |
Jun 21, 2012 | 3.274 | 3.333 | 3.222 | 3.222 | 1,407,606 | -0.05(-1.40%) |
Jun 20, 2012 | 3.274 | 3.392 | 3.215 | 3.268 | 2,176,679 | +0.00(+0.00%) |
Jun 19, 2012 | 3.209 | 3.320 | 3.209 | 3.268 | 2,320,357 | +0.09(+2.89%) |
Jun 18, 2012 | 3.111 | 3.340 | 3.084 | 3.176 | 2,944,349 | +0.00(+0.00%) |
Jun 15, 2012 | 3.098 | 3.196 | 3.052 | 3.176 | 2,050,070 | +0.08(+2.54%) |
Jun 14, 2012 | 3.130 | 3.202 | 3.039 | 3.098 | 1,383,663 | +0.01(+0.42%) |
Jun 13, 2012 | 3.301 | 3.320 | 3.071 | 3.084 | 2,204,598 | -0.25(-7.47%) |
Jun 12, 2012 | 3.111 | 3.376 | 3.091 | 3.333 | 2,578,583 | +0.27(+8.76%) |
Jun 11, 2012 | 3.157 | 3.189 | 3.058 | 3.065 | 1,801,350 | +0.00(+0.00%) |
Jun 08, 2012 | 3.124 | 3.183 | 3.032 | 3.065 | 2,153,599 | -0.09(-2.90%) |
Jun 07, 2012 | 3.327 | 3.399 | 3.143 | 3.157 | 1,320,148 | -0.10(-3.12%) |
Jun 06, 2012 | 3.183 | 3.327 | 3.176 | 3.258 | 1,327,750 | +0.11(+3.65%) |
Jun 05, 2012 | 3.012 | 3.209 | 2.993 | 3.143 | 1,433,298 | +0.11(+3.67%) |
Jun 04, 2012 | 3.117 | 3.228 | 2.954 | 3.032 | 1,890,181 | -0.07(-2.32%) |
Jun 01, 2012 | 3.183 | 3.242 | 3.058 | 3.104 | 1,683,430 | -0.18(-5.39%) |
May 31, 2012 | 3.353 | 3.431 | 3.255 | 3.281 | 1,748,905 | -0.07(-2.15%) |
May 30, 2012 | 3.490 | 3.497 | 3.333 | 3.353 | 1,367,709 | -0.21(-5.88%) |
May 29, 2012 | 3.464 | 3.569 | 3.464 | 3.563 | 1,220,845 | +0.11(+3.23%) |
May 25, 2012 | 3.386 | 3.504 | 3.379 | 3.451 | 1,168,358 | +0.07(+2.13%) |
May 24, 2012 | 3.608 | 3.667 | 3.340 | 3.379 | 1,460,332 | -0.22(-6.18%) |
May 23, 2012 | 3.510 | 3.648 | 3.438 | 3.602 | 909,632 | +0.04(+1.10%) |
May 22, 2012 | 3.543 | 3.700 | 3.490 | 3.563 | 1,483,969 | +0.03(+0.93%) |
May 21, 2012 | 3.353 | 3.556 | 3.340 | 3.530 | 1,477,514 | +0.20(+6.10%) |
May 18, 2012 | 3.687 | 3.726 | 3.294 | 3.327 | 2,578,533 | -0.33(-9.12%) |
May 17, 2012 | 3.320 | 3.798 | 3.242 | 3.661 | 6,380,058 | +0.33(+10.04%) |
May 16, 2012 | 3.353 | 3.549 | 3.314 | 3.327 | 1,903,759 | -0.01(-0.39%) |
May 15, 2012 | 3.694 | 3.700 | 3.314 | 3.340 | 2,727,303 | -0.36(-9.73%) |
May 14, 2012 | 3.556 | 3.713 | 3.490 | 3.700 | 1,435,387 | +0.07(+1.99%) |
May 11, 2012 | 3.464 | 3.648 | 3.366 | 3.628 | 2,577,569 | +0.09(+2.59%) |
May 10, 2012 | 3.595 | 3.654 | 3.523 | 3.536 | 1,463,478 | -0.03(-0.74%) |
May 09, 2012 | 3.628 | 3.628 | 3.510 | 3.563 | 2,128,157 | -0.12(-3.20%) |
May 08, 2012 | 3.752 | 3.772 | 3.595 | 3.680 | 2,055,493 | -0.13(-3.44%) |
May 07, 2012 | 3.680 | 3.844 | 3.615 | 3.811 | 1,937,072 | +0.12(+3.19%) |
May 04, 2012 | 3.811 | 4.080 | 3.582 | 3.694 | 4,436,174 | -0.04(-1.05%) |
May 03, 2012 | 3.766 | 3.798 | 3.661 | 3.733 | 2,135,150 | +0.03(+0.88%) |
May 02, 2012 | 3.995 | 4.027 | 3.680 | 3.700 | 5,014,636 | -0.26(-6.61%) |