Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.530 | 3.530 | 3.460 | 3.460 | 2,886 | -0.07(-1.98%) |
Jul 30, 2012 | 3.540 | 3.610 | 3.520 | 3.530 | 5,502 | -0.08(-2.22%) |
Jul 27, 2012 | 3.660 | 3.750 | 3.600 | 3.610 | 8,335 | -0.07(-1.90%) |
Jul 26, 2012 | 3.530 | 3.700 | 3.530 | 3.680 | 4,369 | +0.12(+3.37%) |
Jul 25, 2012 | 3.560 | 3.570 | 3.540 | 3.560 | 13,651 | -0.11(-3.00%) |
Jul 24, 2012 | 3.680 | 3.700 | 3.640 | 3.670 | 4,158 | +0.17(+4.86%) |
Jul 23, 2012 | 3.520 | 3.520 | 3.500 | 3.500 | 700 | -0.20(-5.41%) |
Jul 20, 2012 | 3.620 | 3.700 | 3.490 | 3.700 | 9,630 | +0.00(+0.00%) |
Jul 19, 2012 | 3.720 | 3.750 | 3.690 | 3.700 | 6,593 | +0.09(+2.49%) |
Jul 18, 2012 | 3.750 | 3.750 | 3.600 | 3.610 | 503 | -0.14(-3.73%) |
Jul 17, 2012 | 3.640 | 3.770 | 3.560 | 3.750 | 13,468 | +0.10(+2.74%) |
Jul 16, 2012 | 3.640 | 3.650 | 3.640 | 3.650 | 600 | -0.15(-3.95%) |
Jul 13, 2012 | 3.540 | 3.800 | 3.540 | 3.800 | 29,626 | -0.05(-1.30%) |
Jul 12, 2012 | 3.610 | 3.890 | 3.600 | 3.850 | 20,213 | +0.02(+0.52%) |
Jul 11, 2012 | 3.690 | 3.900 | 3.690 | 3.830 | 1,000 | +0.06(+1.59%) |
Jul 10, 2012 | 3.520 | 3.770 | 3.520 | 3.770 | 5,424 | +0.06(+1.62%) |
Jul 09, 2012 | 3.610 | 3.710 | 3.510 | 3.710 | 3,277 | -0.18(-4.63%) |
Jul 06, 2012 | 3.360 | 3.890 | 3.360 | 3.890 | 15,107 | +0.31(+8.66%) |
Jul 05, 2012 | 3.502 | 3.580 | 3.502 | 3.580 | 531 | -0.05(-1.38%) |
Jul 02, 2012 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | -0.17(-4.47%) |
Jun 29, 2012 | 3.660 | 3.800 | 3.660 | 3.800 | 3,456 | +0.15(+3.97%) |
Jun 28, 2012 | 3.620 | 3.740 | 3.510 | 3.655 | 3,900 | -0.05(-1.22%) |
Jun 27, 2012 | 3.750 | 3.800 | 3.620 | 3.700 | 4,581 | -0.08(-2.12%) |
Jun 26, 2012 | 3.730 | 3.850 | 3.670 | 3.780 | 5,552 | +0.17(+4.71%) |
Jun 25, 2012 | 3.560 | 3.610 | 3.490 | 3.610 | 1,830 | +0.01(+0.28%) |
Jun 22, 2012 | 3.640 | 3.670 | 3.600 | 3.600 | 3,776 | -0.05(-1.37%) |
Jun 21, 2012 | 3.550 | 3.650 | 3.550 | 3.650 | 2,320 | +0.15(+4.27%) |
Jun 20, 2012 | 3.650 | 3.720 | 3.450 | 3.501 | 2,950 | -0.14(-3.83%) |
Jun 19, 2012 | 3.510 | 3.640 | 3.400 | 3.640 | 10,502 | +0.13(+3.70%) |
Jun 18, 2012 | 3.560 | 3.560 | 3.460 | 3.510 | 3,325 | -0.07(-1.96%) |
Jun 15, 2012 | 3.400 | 3.600 | 3.350 | 3.580 | 6,438 | +0.18(+5.29%) |
Jun 14, 2012 | 3.470 | 3.570 | 3.400 | 3.400 | 21,700 | -0.05(-1.45%) |
Jun 13, 2012 | 3.400 | 3.510 | 3.400 | 3.450 | 2,621 | +0.00(+0.00%) |
Jun 12, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 690 | +0.00(+0.00%) |
Jun 11, 2012 | 3.450 | 3.690 | 3.420 | 3.450 | 1,317 | -0.03(-0.86%) |
Jun 08, 2012 | 3.460 | 3.480 | 3.330 | 3.480 | 4,057 | -0.02(-0.57%) |
Jun 07, 2012 | 3.290 | 3.500 | 3.290 | 3.500 | 14,921 | -0.00(-0.00%) |
Jun 06, 2012 | 3.380 | 3.500 | 3.350 | 3.500 | 2,841 | +0.15(+4.48%) |
Jun 05, 2012 | 3.340 | 3.520 | 3.290 | 3.350 | 2,527 | -0.05(-1.47%) |
Jun 04, 2012 | 3.450 | 3.450 | 3.200 | 3.400 | 25,366 | -0.03(-0.87%) |
Jun 01, 2012 | 3.540 | 3.540 | 3.410 | 3.430 | 16,947 | -0.17(-4.72%) |
May 31, 2012 | 3.580 | 3.600 | 3.580 | 3.600 | 200 | -0.01(-0.28%) |
May 30, 2012 | 3.700 | 3.710 | 3.610 | 3.610 | 3,101 | -0.06(-1.63%) |
May 29, 2012 | 3.700 | 3.730 | 3.670 | 3.670 | 729 | -0.08(-2.13%) |
May 25, 2012 | 3.670 | 3.770 | 3.670 | 3.750 | 999 | +0.08(+2.18%) |
May 24, 2012 | 3.780 | 3.800 | 3.660 | 3.670 | 7,286 | -0.33(-8.25%) |
May 23, 2012 | 3.950 | 4.000 | 3.900 | 4.000 | 4,414 | +0.08(+2.04%) |
May 22, 2012 | 4.250 | 4.250 | 3.860 | 3.920 | 6,645 | -0.33(-7.76%) |
May 21, 2012 | 3.790 | 4.250 | 3.700 | 4.250 | 17,273 | +0.50(+13.31%) |
May 18, 2012 | 3.700 | 3.850 | 3.510 | 3.751 | 5,461 | -0.02(-0.51%) |
May 17, 2012 | 3.710 | 3.770 | 3.600 | 3.770 | 14,230 | +0.09(+2.45%) |
May 16, 2012 | 3.700 | 3.760 | 3.610 | 3.680 | 17,904 | +0.08(+2.22%) |
May 15, 2012 | 3.750 | 3.800 | 3.500 | 3.600 | 18,277 | -0.05(-1.37%) |
May 14, 2012 | 3.750 | 3.750 | 3.470 | 3.650 | 12,038 | -0.19(-4.95%) |
May 11, 2012 | 3.670 | 4.000 | 3.670 | 3.840 | 2,290 | +0.04(+1.05%) |
May 10, 2012 | 3.400 | 3.840 | 3.400 | 3.800 | 2,250 | -0.05(-1.30%) |
May 09, 2012 | 3.820 | 3.880 | 3.450 | 3.850 | 1,567 | +0.02(+0.42%) |
May 08, 2012 | 3.730 | 3.910 | 3.730 | 3.834 | 1,310 | +0.08(+2.24%) |
May 07, 2012 | 4.000 | 4.250 | 3.470 | 3.750 | 19,761 | -0.08(-2.05%) |
May 04, 2012 | 4.060 | 4.060 | 3.810 | 3.828 | 9,201 | -0.19(-4.77%) |
May 03, 2012 | 4.190 | 4.190 | 4.020 | 4.020 | 984 | -0.17(-4.06%) |
May 02, 2012 | 4.180 | 4.200 | 4.128 | 4.190 | 1,394 | +0.24(+6.08%) |