Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.301 | 4.304 | 4.287 | 4.301 | 6,001 | -0.03(-0.73%) |
Jul 27, 2012 | 4.287 | 4.332 | 4.332 | 4.332 | 51,439 | +0.05(+1.06%) |
Jul 26, 2012 | 4.280 | 4.290 | 4.217 | 4.287 | 8,981 | +0.04(+0.82%) |
Jul 25, 2012 | 4.252 | 4.252 | 4.252 | 4.252 | 857 | -0.04(-0.82%) |
Jul 24, 2012 | 4.245 | 4.287 | 4.210 | 4.287 | 5,526 | +0.07(+1.66%) |
Jul 23, 2012 | 4.199 | 4.217 | 4.199 | 4.217 | 1,145 | -0.07(-1.55%) |
Jul 20, 2012 | 3.902 | 4.350 | 3.902 | 4.283 | 5,572 | +0.06(+1.41%) |
Jul 19, 2012 | 4.315 | 4.315 | 4.224 | 4.224 | 1,143 | -0.03(-0.74%) |
Jul 17, 2012 | 4.255 | 4.255 | 4.255 | 4.255 | 1,714 | -0.01(-0.33%) |
Jul 16, 2012 | 4.283 | 4.283 | 4.269 | 4.269 | 2,960 | -0.03(-0.65%) |
Jul 13, 2012 | 4.112 | 4.339 | 4.112 | 4.297 | 35,956 | -0.09(-2.15%) |
Jul 11, 2012 | 4.374 | 4.392 | 4.392 | 4.392 | 20,575 | +0.02(+0.40%) |
Jul 10, 2012 | 4.210 | 4.374 | 4.210 | 4.374 | 6,858 | +0.16(+3.73%) |
Jul 09, 2012 | 4.217 | 4.217 | 4.007 | 4.217 | 4,858 | +0.02(+0.42%) |
Jul 06, 2012 | 4.227 | 4.227 | 4.199 | 4.199 | 5,715 | -0.08(-1.96%) |
Jul 02, 2012 | 3.958 | 4.283 | 4.283 | 4.283 | 2,857 | +0.19(+4.62%) |
Jun 29, 2012 | 4.287 | 4.287 | 4.059 | 4.094 | 8,859 | -0.19(-4.49%) |
Jun 28, 2012 | 4.255 | 4.287 | 4.245 | 4.287 | 17,703 | +0.02(+0.41%) |
Jun 27, 2012 | 4.192 | 4.287 | 4.154 | 4.269 | 10,910 | +0.20(+4.90%) |
Jun 26, 2012 | 4.133 | 4.133 | 3.923 | 4.070 | 4,821 | -0.11(-2.60%) |
Jun 25, 2012 | 4.122 | 4.178 | 4.122 | 4.178 | 3,429 | +0.01(+0.34%) |
Jun 22, 2012 | 3.902 | 4.199 | 3.902 | 4.164 | 17,146 | +0.13(+3.21%) |
Jun 21, 2012 | 4.105 | 4.105 | 4.017 | 4.035 | 2,832 | -0.03(-0.82%) |
Jun 19, 2012 | 4.136 | 4.068 | 4.068 | 4.068 | 19,432 | +0.15(+3.89%) |
Jun 18, 2012 | 3.916 | 3.916 | 3.916 | 3.916 | 285 | -0.02(-0.44%) |
Jun 15, 2012 | 3.891 | 3.937 | 3.853 | 3.933 | 2,857 | -0.08(-2.09%) |
Jun 14, 2012 | 4.024 | 4.199 | 3.797 | 4.017 | 5,858 | +0.13(+3.33%) |
Jun 13, 2012 | 4.024 | 4.024 | 3.793 | 3.888 | 2,540 | -0.03(-0.80%) |
Jun 11, 2012 | 3.951 | 3.919 | 3.919 | 3.919 | 28,006 | -0.04(-0.97%) |
Jun 08, 2012 | 3.800 | 3.958 | 3.744 | 3.958 | 9,887 | +0.10(+2.72%) |
Jun 07, 2012 | 3.849 | 3.860 | 3.849 | 3.853 | 4,892 | +0.01(+0.37%) |
Jun 05, 2012 | 3.898 | 3.838 | 3.838 | 3.838 | 44,009 | -0.07(-1.71%) |
Jun 04, 2012 | 4.028 | 4.028 | 3.835 | 3.905 | 23,125 | -0.14(-3.46%) |
Jun 01, 2012 | 4.024 | 4.045 | 4.024 | 4.045 | 3,143 | -0.06(-1.53%) |
May 31, 2012 | 4.091 | 4.108 | 4.091 | 4.108 | 2,000 | -0.05(-1.10%) |
May 30, 2012 | 4.115 | 4.154 | 4.112 | 4.154 | 2,166 | +0.04(+1.02%) |
May 29, 2012 | 4.126 | 4.199 | 4.112 | 4.112 | 13,391 | -0.02(-0.42%) |
May 25, 2012 | 4.129 | 4.182 | 4.129 | 4.129 | 2,429 | +0.00(+0.00%) |
May 24, 2012 | 4.112 | 4.129 | 4.112 | 4.129 | 2,143 | +0.03(+0.85%) |
May 23, 2012 | 3.980 | 4.099 | 3.979 | 4.094 | 3,143 | -0.03(-0.85%) |
May 22, 2012 | 4.150 | 4.150 | 4.112 | 4.129 | 3,506 | -0.03(-0.67%) |
May 21, 2012 | 4.112 | 4.164 | 4.112 | 4.157 | 3,340 | +0.05(+1.11%) |
May 17, 2012 | 4.112 | 4.112 | 4.112 | 4.112 | 88,590 | +0.00(+0.00%) |
May 16, 2012 | 4.175 | 4.175 | 4.112 | 4.112 | 5,432 | -0.05(-1.26%) |
May 15, 2012 | 4.178 | 4.178 | 4.164 | 4.164 | 3,286 | +0.05(+1.28%) |
May 14, 2012 | 4.105 | 4.119 | 4.105 | 4.112 | 2,451 | +0.01(+0.21%) |
May 11, 2012 | 4.065 | 4.103 | 4.065 | 4.103 | 4,336 | +0.04(+0.94%) |
May 10, 2012 | 4.113 | 4.113 | 4.065 | 4.065 | 10,120 | -0.04(-1.01%) |
May 09, 2012 | 4.023 | 4.136 | 4.023 | 4.106 | 2,697 | +0.04(+1.02%) |
May 08, 2012 | 4.099 | 4.099 | 3.982 | 4.065 | 19,656 | -0.05(-1.31%) |
May 07, 2012 | 4.037 | 4.151 | 4.037 | 4.119 | 8,235 | +0.05(+1.33%) |
May 04, 2012 | 4.089 | 4.089 | 3.985 | 4.065 | 17,054 | -0.00(-0.08%) |
May 03, 2012 | 4.065 | 4.151 | 4.065 | 4.068 | 12,198 | -0.01(-0.34%) |
May 02, 2012 | 4.134 | 4.134 | 4.082 | 4.082 | 2,254 | -0.01(-0.25%) |