Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.750 | 2.780 | 2.560 | 2.670 | 1,478,936 | +0.03(+1.14%) |
Jul 30, 2012 | 3.090 | 3.110 | 2.640 | 2.640 | 1,133,621 | -0.50(-15.92%) |
Jul 27, 2012 | 3.250 | 3.290 | 3.050 | 3.140 | 376,051 | -0.08(-2.48%) |
Jul 26, 2012 | 3.310 | 3.400 | 3.160 | 3.220 | 213,867 | -0.07(-2.13%) |
Jul 25, 2012 | 3.230 | 3.410 | 3.160 | 3.290 | 460,795 | -0.05(-1.50%) |
Jul 24, 2012 | 3.640 | 3.700 | 3.290 | 3.340 | 423,583 | -0.31(-8.49%) |
Jul 23, 2012 | 3.600 | 3.740 | 3.600 | 3.650 | 180,037 | -0.09(-2.41%) |
Jul 20, 2012 | 3.730 | 3.780 | 3.700 | 3.740 | 100,079 | -0.06(-1.58%) |
Jul 19, 2012 | 3.850 | 3.949 | 3.760 | 3.800 | 325,343 | -0.08(-2.06%) |
Jul 18, 2012 | 3.830 | 4.050 | 3.800 | 3.880 | 580,423 | +0.03(+0.78%) |
Jul 17, 2012 | 4.010 | 4.010 | 3.720 | 3.850 | 730,800 | +0.03(+0.79%) |
Jul 16, 2012 | 3.780 | 4.030 | 3.710 | 3.820 | 1,117,937 | +0.07(+1.87%) |
Jul 13, 2012 | 3.460 | 3.820 | 3.430 | 3.750 | 933,660 | +0.30(+8.70%) |
Jul 12, 2012 | 3.660 | 3.670 | 3.450 | 3.450 | 288,453 | -0.03(-0.86%) |
Jul 11, 2012 | 3.390 | 3.600 | 3.390 | 3.480 | 167,855 | +0.11(+3.26%) |
Jul 10, 2012 | 3.500 | 3.500 | 3.370 | 3.370 | 219,585 | -0.15(-4.26%) |
Jul 09, 2012 | 3.640 | 3.640 | 3.500 | 3.520 | 111,592 | -0.13(-3.56%) |
Jul 06, 2012 | 3.700 | 3.720 | 3.600 | 3.650 | 124,846 | -0.08(-2.14%) |
Jul 05, 2012 | 3.760 | 3.820 | 3.700 | 3.730 | 178,484 | -0.05(-1.32%) |
Jul 03, 2012 | 3.670 | 3.820 | 3.670 | 3.780 | 185,938 | +0.16(+4.42%) |
Jul 02, 2012 | 3.510 | 3.640 | 3.510 | 3.620 | 129,356 | +0.02(+0.56%) |
Jun 29, 2012 | 3.490 | 3.600 | 3.430 | 3.600 | 281,336 | +0.24(+7.14%) |
Jun 28, 2012 | 3.410 | 3.550 | 3.340 | 3.360 | 244,554 | -0.09(-2.61%) |
Jun 27, 2012 | 3.610 | 3.630 | 3.400 | 3.450 | 259,106 | -0.16(-4.43%) |
Jun 26, 2012 | 3.690 | 3.710 | 3.500 | 3.610 | 183,592 | -0.03(-0.82%) |
Jun 25, 2012 | 3.750 | 3.800 | 3.620 | 3.640 | 226,559 | -0.18(-4.71%) |
Jun 22, 2012 | 3.620 | 3.830 | 3.610 | 3.820 | 301,501 | +0.25(+7.00%) |
Jun 21, 2012 | 3.800 | 3.810 | 3.550 | 3.570 | 230,977 | -0.23(-6.05%) |
Jun 20, 2012 | 3.720 | 3.840 | 3.630 | 3.800 | 287,695 | +0.05(+1.33%) |
Jun 19, 2012 | 3.730 | 3.810 | 3.690 | 3.750 | 483,355 | +0.11(+3.02%) |
Jun 18, 2012 | 3.530 | 3.690 | 3.460 | 3.640 | 998,453 | +0.15(+4.30%) |
Jun 15, 2012 | 3.230 | 3.490 | 3.230 | 3.490 | 578,068 | +0.22(+6.73%) |
Jun 14, 2012 | 3.390 | 3.390 | 3.170 | 3.270 | 326,369 | -0.06(-1.80%) |
Jun 13, 2012 | 3.390 | 3.420 | 3.280 | 3.330 | 311,719 | -0.11(-3.20%) |
Jun 12, 2012 | 3.300 | 3.480 | 3.300 | 3.440 | 424,234 | +0.15(+4.56%) |
Jun 11, 2012 | 3.380 | 3.420 | 3.270 | 3.290 | 229,854 | -0.02(-0.60%) |
Jun 08, 2012 | 3.240 | 3.330 | 3.240 | 3.310 | 188,973 | +0.06(+1.85%) |
Jun 07, 2012 | 3.250 | 3.320 | 3.180 | 3.250 | 256,340 | +0.05(+1.56%) |
Jun 06, 2012 | 3.110 | 3.270 | 3.110 | 3.200 | 343,577 | +0.12(+3.90%) |
Jun 05, 2012 | 2.920 | 3.130 | 2.920 | 3.080 | 203,675 | +0.15(+5.12%) |
Jun 04, 2012 | 3.110 | 3.179 | 2.900 | 2.930 | 253,890 | -0.15(-4.87%) |
Jun 01, 2012 | 2.880 | 3.180 | 2.820 | 3.080 | 574,172 | +0.15(+5.12%) |
May 31, 2012 | 2.930 | 2.980 | 2.860 | 2.930 | 206,961 | +0.01(+0.34%) |
May 30, 2012 | 2.940 | 2.950 | 2.820 | 2.920 | 266,531 | -0.05(-1.68%) |
May 29, 2012 | 3.090 | 3.150 | 2.950 | 2.970 | 433,815 | -0.17(-5.41%) |
May 25, 2012 | 2.730 | 3.320 | 2.700 | 3.140 | 834,011 | +0.41(+15.02%) |
May 24, 2012 | 2.880 | 2.880 | 2.690 | 2.730 | 312,041 | -0.11(-3.87%) |
May 23, 2012 | 2.780 | 2.911 | 2.670 | 2.840 | 240,405 | +0.04(+1.43%) |
May 22, 2012 | 2.850 | 2.970 | 2.790 | 2.800 | 245,246 | -0.03(-1.06%) |
May 21, 2012 | 2.720 | 2.840 | 2.610 | 2.830 | 463,066 | +0.13(+4.81%) |
May 18, 2012 | 2.960 | 3.020 | 2.650 | 2.700 | 1,162,856 | -0.25(-8.47%) |
May 17, 2012 | 3.200 | 3.249 | 2.900 | 2.950 | 637,466 | -0.21(-6.65%) |
May 16, 2012 | 3.210 | 3.290 | 3.150 | 3.160 | 302,441 | -0.05(-1.56%) |
May 15, 2012 | 3.290 | 3.300 | 3.200 | 3.210 | 165,984 | -0.09(-2.73%) |
May 14, 2012 | 3.350 | 3.430 | 3.210 | 3.300 | 204,895 | -0.13(-3.79%) |
May 11, 2012 | 3.330 | 3.540 | 3.330 | 3.430 | 271,163 | +0.03(+0.88%) |
May 10, 2012 | 3.250 | 3.500 | 3.230 | 3.400 | 805,905 | +0.19(+5.92%) |
May 09, 2012 | 3.220 | 3.250 | 3.100 | 3.210 | 302,625 | +0.01(+0.31%) |
May 08, 2012 | 3.290 | 3.320 | 3.200 | 3.200 | 326,243 | -0.15(-4.48%) |
May 07, 2012 | 3.550 | 3.600 | 3.300 | 3.350 | 410,111 | -0.22(-6.16%) |
May 04, 2012 | 3.500 | 3.630 | 3.500 | 3.570 | 330,251 | +0.01(+0.28%) |
May 03, 2012 | 3.580 | 3.680 | 3.500 | 3.560 | 322,225 | -0.02(-0.56%) |
May 02, 2012 | 3.560 | 3.620 | 3.490 | 3.580 | 278,003 | -0.03(-0.83%) |