Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.969 | 4.017 | 3.957 | 3.993 | 3,624,155 | -0.01(-0.30%) |
Jul 30, 2012 | 3.957 | 4.036 | 3.957 | 4.005 | 4,087,223 | +0.07(+1.85%) |
Jul 27, 2012 | 3.854 | 3.969 | 3.835 | 3.933 | 5,508,927 | +0.18(+4.68%) |
Jul 26, 2012 | 3.750 | 3.781 | 3.720 | 3.757 | 4,866,740 | +0.24(+6.91%) |
Jul 25, 2012 | 3.538 | 3.550 | 3.471 | 3.514 | 3,691,928 | +0.08(+2.30%) |
Jul 24, 2012 | 3.508 | 3.520 | 3.392 | 3.435 | 5,999,401 | -0.12(-3.41%) |
Jul 23, 2012 | 3.508 | 3.574 | 3.471 | 3.556 | 5,846,324 | -0.24(-6.39%) |
Jul 20, 2012 | 3.829 | 3.854 | 3.787 | 3.799 | 4,088,437 | -0.18(-4.57%) |
Jul 19, 2012 | 3.981 | 4.021 | 3.963 | 3.981 | 5,830,915 | +0.01(+0.15%) |
Jul 18, 2012 | 3.926 | 3.987 | 3.920 | 3.975 | 1,777,582 | +0.01(+0.15%) |
Jul 17, 2012 | 3.978 | 3.987 | 3.866 | 3.969 | 2,402,992 | +0.00(+0.00%) |
Jul 16, 2012 | 3.945 | 3.975 | 3.908 | 3.969 | 3,064,485 | +0.04(+1.08%) |
Jul 13, 2012 | 3.854 | 3.946 | 3.854 | 3.926 | 2,948,309 | +0.03(+0.78%) |
Jul 12, 2012 | 3.872 | 3.914 | 3.823 | 3.896 | 4,667,777 | +0.02(+0.47%) |
Jul 11, 2012 | 3.829 | 3.896 | 3.823 | 3.878 | 5,249,296 | +0.14(+3.73%) |
Jul 10, 2012 | 3.829 | 3.860 | 3.714 | 3.738 | 2,619,704 | -0.06(-1.60%) |
Jul 09, 2012 | 3.775 | 3.799 | 3.744 | 3.799 | 2,987,038 | +0.01(+0.16%) |
Jul 06, 2012 | 3.826 | 3.848 | 3.763 | 3.793 | 3,034,069 | -0.12(-3.10%) |
Jul 05, 2012 | 3.963 | 3.969 | 3.866 | 3.914 | 4,304,361 | -0.20(-4.87%) |
Jul 03, 2012 | 4.066 | 4.121 | 4.060 | 4.115 | 1,905,846 | +0.07(+1.65%) |
Jul 02, 2012 | 4.017 | 4.048 | 3.975 | 4.048 | 3,409,313 | -0.01(-0.15%) |
Jun 29, 2012 | 3.975 | 4.060 | 3.939 | 4.054 | 9,339,854 | +0.38(+10.23%) |
Jun 28, 2012 | 3.605 | 3.678 | 3.574 | 3.678 | 4,371,075 | -0.05(-1.30%) |
Jun 27, 2012 | 3.665 | 3.738 | 3.647 | 3.726 | 11,236,639 | +0.08(+2.33%) |
Jun 26, 2012 | 3.617 | 3.647 | 3.539 | 3.641 | 7,736,395 | +0.05(+1.35%) |
Jun 25, 2012 | 3.659 | 3.665 | 3.562 | 3.593 | 7,075,833 | -0.27(-7.06%) |
Jun 22, 2012 | 3.933 | 3.933 | 3.823 | 3.866 | 4,165,493 | +0.08(+2.08%) |
Jun 21, 2012 | 3.975 | 3.987 | 3.763 | 3.787 | 7,538,059 | -0.12(-3.11%) |
Jun 20, 2012 | 3.872 | 3.957 | 3.829 | 3.908 | 7,114,698 | +0.04(+0.94%) |
Jun 19, 2012 | 3.763 | 3.902 | 3.750 | 3.872 | 8,964,941 | +0.22(+5.98%) |
Jun 18, 2012 | 3.617 | 3.678 | 3.604 | 3.653 | 7,112,894 | -0.16(-4.29%) |
Jun 15, 2012 | 3.750 | 3.823 | 3.720 | 3.817 | 7,204,480 | +0.22(+6.07%) |
Jun 14, 2012 | 3.508 | 3.635 | 3.496 | 3.599 | 4,368,569 | +0.08(+2.42%) |
Jun 13, 2012 | 3.526 | 3.599 | 3.496 | 3.514 | 5,564,809 | -0.08(-2.20%) |
Jun 12, 2012 | 3.587 | 3.605 | 3.496 | 3.593 | 8,094,842 | -0.04(-1.00%) |
Jun 11, 2012 | 3.787 | 3.793 | 3.623 | 3.629 | 6,517,240 | -0.07(-1.81%) |
Jun 08, 2012 | 3.611 | 3.708 | 3.587 | 3.696 | 5,887,550 | -0.05(-1.30%) |
Jun 07, 2012 | 3.866 | 3.878 | 3.732 | 3.744 | 5,653,845 | -0.05(-1.44%) |
Jun 06, 2012 | 3.678 | 3.799 | 3.665 | 3.799 | 8,203,503 | +0.24(+6.64%) |
Jun 05, 2012 | 3.514 | 3.587 | 3.514 | 3.562 | 5,933,352 | +0.03(+0.86%) |
Jun 04, 2012 | 3.532 | 3.547 | 3.489 | 3.532 | 7,148,552 | +0.16(+4.68%) |
Jun 01, 2012 | 3.429 | 3.459 | 3.344 | 3.374 | 6,017,483 | -0.15(-4.14%) |
May 31, 2012 | 3.514 | 3.556 | 3.435 | 3.520 | 5,318,495 | +0.01(+0.35%) |
May 30, 2012 | 3.581 | 3.587 | 3.496 | 3.508 | 5,291,837 | -0.16(-4.46%) |
May 29, 2012 | 3.678 | 3.708 | 3.617 | 3.672 | 3,850,667 | +0.05(+1.51%) |
May 25, 2012 | 3.617 | 3.665 | 3.593 | 3.617 | 3,288,309 | -0.02(-0.67%) |
May 24, 2012 | 3.690 | 3.695 | 3.587 | 3.641 | 5,539,868 | -0.01(-0.33%) |
May 23, 2012 | 3.653 | 3.665 | 3.550 | 3.653 | 6,745,517 | -0.09(-2.43%) |
May 22, 2012 | 3.726 | 3.866 | 3.696 | 3.744 | 7,696,950 | +0.14(+3.87%) |
May 21, 2012 | 3.538 | 3.605 | 3.520 | 3.605 | 5,192,664 | +0.11(+3.13%) |
May 18, 2012 | 3.587 | 3.593 | 3.471 | 3.496 | 6,203,292 | +0.00(+0.00%) |
May 17, 2012 | 3.562 | 3.574 | 3.477 | 3.496 | 7,727,314 | -0.16(-4.48%) |
May 16, 2012 | 3.750 | 3.799 | 3.659 | 3.659 | 7,534,155 | +0.00(+0.00%) |
May 15, 2012 | 3.732 | 3.769 | 3.647 | 3.659 | 7,580,457 | -0.13(-3.52%) |
May 14, 2012 | 3.817 | 3.835 | 3.793 | 3.793 | 7,233,754 | -0.23(-5.73%) |
May 11, 2012 | 3.987 | 4.109 | 3.981 | 4.024 | 5,417,047 | -0.07(-1.63%) |
May 10, 2012 | 4.133 | 4.181 | 4.084 | 4.090 | 7,935,842 | +0.10(+2.43%) |
May 09, 2012 | 3.951 | 4.030 | 3.872 | 3.993 | 29,095,544 | +0.00(+0.00%) |
May 08, 2012 | 4.024 | 4.048 | 3.914 | 3.993 | 8,136,859 | -0.21(-5.05%) |
May 07, 2012 | 4.090 | 4.218 | 4.078 | 4.206 | 8,527,698 | +0.18(+4.37%) |
May 04, 2012 | 4.078 | 4.102 | 4.005 | 4.030 | 6,204,238 | -0.08(-1.92%) |
May 03, 2012 | 4.175 | 4.200 | 4.096 | 4.109 | 4,691,059 | -0.10(-2.31%) |
May 02, 2012 | 4.193 | 4.230 | 4.139 | 4.206 | 5,861,834 | -0.10(-2.39%) |