Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.210 | 4.300 | 4.210 | 4.250 | 19,946 | +0.04(+0.95%) |
Jul 30, 2012 | 4.410 | 4.430 | 4.210 | 4.210 | 29,578 | -0.20(-4.54%) |
Jul 27, 2012 | 4.340 | 4.430 | 4.211 | 4.410 | 44,790 | +0.12(+2.68%) |
Jul 26, 2012 | 4.340 | 4.410 | 4.220 | 4.295 | 45,384 | -0.00(-0.12%) |
Jul 25, 2012 | 4.320 | 4.340 | 4.242 | 4.300 | 50,547 | +0.00(+0.00%) |
Jul 24, 2012 | 4.130 | 4.310 | 4.061 | 4.300 | 51,735 | +0.19(+4.62%) |
Jul 23, 2012 | 4.160 | 4.180 | 4.050 | 4.110 | 40,565 | -0.11(-2.61%) |
Jul 20, 2012 | 4.170 | 4.230 | 4.110 | 4.220 | 24,457 | +0.04(+0.96%) |
Jul 19, 2012 | 4.120 | 4.240 | 4.060 | 4.180 | 85,702 | +0.07(+1.70%) |
Jul 18, 2012 | 4.040 | 4.150 | 4.040 | 4.110 | 27,287 | +0.07(+1.73%) |
Jul 17, 2012 | 4.190 | 4.190 | 4.040 | 4.040 | 65,704 | -0.11(-2.65%) |
Jul 16, 2012 | 4.115 | 4.210 | 4.090 | 4.150 | 51,885 | +0.01(+0.24%) |
Jul 13, 2012 | 4.190 | 4.220 | 4.110 | 4.140 | 34,864 | -0.01(-0.24%) |
Jul 12, 2012 | 4.100 | 4.230 | 4.030 | 4.150 | 94,125 | -0.03(-0.72%) |
Jul 11, 2012 | 4.140 | 4.340 | 4.110 | 4.180 | 86,684 | +0.06(+1.46%) |
Jul 10, 2012 | 4.190 | 4.210 | 4.050 | 4.120 | 79,605 | -0.05(-1.20%) |
Jul 09, 2012 | 4.160 | 4.200 | 4.090 | 4.170 | 79,946 | +0.03(+0.72%) |
Jul 06, 2012 | 4.230 | 4.290 | 4.070 | 4.140 | 98,723 | -0.13(-3.04%) |
Jul 05, 2012 | 3.920 | 4.310 | 3.911 | 4.270 | 166,471 | +0.31(+7.83%) |
Jul 03, 2012 | 3.770 | 4.010 | 3.770 | 3.960 | 180,661 | +0.17(+4.49%) |
Jul 02, 2012 | 3.760 | 3.854 | 3.650 | 3.790 | 279,845 | +0.03(+0.80%) |
Jun 29, 2012 | 3.980 | 3.980 | 3.750 | 3.760 | 207,616 | -0.10(-2.59%) |
Jun 28, 2012 | 3.970 | 4.000 | 3.860 | 3.860 | 313,584 | -0.11(-2.77%) |
Jun 27, 2012 | 4.140 | 4.150 | 3.960 | 3.970 | 246,166 | -0.19(-4.57%) |
Jun 26, 2012 | 4.180 | 4.190 | 4.100 | 4.160 | 72,877 | +0.00(+0.00%) |
Jun 25, 2012 | 4.210 | 4.310 | 4.150 | 4.160 | 118,672 | -0.12(-2.80%) |
Jun 22, 2012 | 4.240 | 4.340 | 4.230 | 4.280 | 1,358,845 | +0.06(+1.42%) |
Jun 21, 2012 | 4.340 | 4.340 | 4.200 | 4.220 | 166,928 | -0.13(-2.99%) |
Jun 20, 2012 | 4.220 | 4.480 | 4.220 | 4.350 | 104,884 | +0.16(+3.82%) |
Jun 19, 2012 | 4.230 | 4.320 | 4.180 | 4.190 | 178,045 | -0.03(-0.71%) |
Jun 18, 2012 | 4.350 | 4.380 | 4.180 | 4.220 | 185,711 | -0.16(-3.65%) |
Jun 15, 2012 | 4.590 | 4.630 | 4.380 | 4.380 | 180,826 | -0.23(-4.99%) |
Jun 14, 2012 | 4.570 | 4.630 | 4.420 | 4.610 | 87,114 | +0.07(+1.54%) |
Jun 13, 2012 | 4.540 | 4.630 | 4.510 | 4.540 | 102,251 | +0.00(+0.00%) |
Jun 12, 2012 | 4.410 | 4.660 | 4.390 | 4.540 | 128,639 | +0.16(+3.65%) |
Jun 11, 2012 | 4.620 | 4.620 | 4.370 | 4.380 | 122,203 | -0.20(-4.37%) |
Jun 08, 2012 | 4.470 | 4.640 | 4.410 | 4.580 | 105,942 | +0.08(+1.78%) |
Jun 07, 2012 | 4.970 | 4.970 | 4.500 | 4.500 | 113,824 | -0.39(-7.98%) |
Jun 06, 2012 | 4.610 | 4.980 | 4.600 | 4.890 | 123,811 | +0.35(+7.71%) |
Jun 05, 2012 | 4.490 | 4.630 | 4.480 | 4.540 | 123,969 | +0.03(+0.67%) |
Jun 04, 2012 | 4.700 | 4.710 | 4.500 | 4.510 | 56,844 | -0.20(-4.25%) |
Jun 01, 2012 | 4.380 | 4.810 | 4.380 | 4.710 | 169,909 | +0.19(+4.20%) |
May 31, 2012 | 4.420 | 4.550 | 4.390 | 4.520 | 128,056 | +0.12(+2.73%) |
May 30, 2012 | 4.280 | 4.450 | 4.150 | 4.400 | 76,124 | +0.04(+0.92%) |
May 29, 2012 | 4.370 | 4.470 | 4.290 | 4.360 | 109,180 | +0.01(+0.23%) |
May 25, 2012 | 4.320 | 4.640 | 4.280 | 4.350 | 238,843 | +0.03(+0.69%) |
May 24, 2012 | 4.410 | 4.440 | 4.232 | 4.320 | 116,530 | -0.09(-2.04%) |
May 23, 2012 | 4.170 | 4.460 | 4.110 | 4.410 | 214,621 | +0.17(+4.01%) |
May 22, 2012 | 4.200 | 4.250 | 4.100 | 4.240 | 147,325 | +0.08(+1.92%) |
May 21, 2012 | 4.180 | 4.450 | 4.100 | 4.160 | 139,582 | +0.05(+1.22%) |
May 18, 2012 | 4.460 | 4.460 | 4.000 | 4.110 | 365,284 | -0.35(-7.85%) |
May 17, 2012 | 4.610 | 4.610 | 4.410 | 4.460 | 156,617 | -0.14(-3.04%) |
May 16, 2012 | 4.840 | 4.860 | 4.600 | 4.600 | 168,173 | -0.19(-3.97%) |
May 15, 2012 | 5.090 | 5.190 | 4.770 | 4.790 | 306,948 | -0.32(-6.26%) |
May 14, 2012 | 5.350 | 5.350 | 5.000 | 5.110 | 275,963 | -0.29(-5.37%) |
May 11, 2012 | 6.000 | 6.040 | 5.220 | 5.400 | 680,193 | -1.40(-20.59%) |
May 10, 2012 | 7.000 | 7.050 | 6.720 | 6.800 | 136,968 | -0.16(-2.30%) |
May 09, 2012 | 7.190 | 7.310 | 6.945 | 6.960 | 107,604 | -0.37(-5.05%) |
May 08, 2012 | 6.990 | 7.370 | 6.950 | 7.330 | 92,972 | +0.25(+3.53%) |
May 07, 2012 | 6.910 | 7.170 | 6.900 | 7.080 | 76,614 | +0.14(+2.02%) |
May 04, 2012 | 7.000 | 7.170 | 6.840 | 6.940 | 87,207 | -0.07(-1.00%) |
May 03, 2012 | 7.150 | 7.400 | 6.970 | 7.010 | 82,739 | -0.16(-2.23%) |
May 02, 2012 | 7.380 | 7.390 | 7.034 | 7.170 | 132,769 | -0.22(-2.98%) |