Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.848 | 4.000 | 3.848 | 4.000 | 2,538 | +0.04(+1.01%) |
Jul 30, 2012 | 4.040 | 4.040 | 3.810 | 3.960 | 5,725 | -0.04(-1.12%) |
Jul 27, 2012 | 3.940 | 4.060 | 3.870 | 4.005 | 3,396 | +0.07(+1.80%) |
Jul 26, 2012 | 3.890 | 3.970 | 3.500 | 3.934 | 10,573 | -0.09(-2.14%) |
Jul 25, 2012 | 4.030 | 4.060 | 3.900 | 4.020 | 3,645 | -0.03(-0.74%) |
Jul 24, 2012 | 4.200 | 4.210 | 3.960 | 4.050 | 22,884 | -0.13(-3.11%) |
Jul 23, 2012 | 4.080 | 4.280 | 4.080 | 4.180 | 6,745 | -0.02(-0.45%) |
Jul 20, 2012 | 4.420 | 4.468 | 4.000 | 4.199 | 2,706 | -0.13(-2.97%) |
Jul 19, 2012 | 4.280 | 4.327 | 4.088 | 4.327 | 1,743 | -0.02(-0.52%) |
Jul 18, 2012 | 4.060 | 4.370 | 3.940 | 4.350 | 2,005 | -0.02(-0.46%) |
Jul 17, 2012 | 4.300 | 4.370 | 4.240 | 4.370 | 800 | -0.02(-0.45%) |
Jul 16, 2012 | 3.960 | 4.390 | 3.960 | 4.390 | 1,510 | +0.17(+4.03%) |
Jul 13, 2012 | 4.220 | 4.220 | 4.220 | 4.220 | 120 | +0.01(+0.24%) |
Jul 12, 2012 | 4.180 | 4.210 | 4.180 | 4.210 | 820 | +0.00(+0.00%) |
Jul 11, 2012 | 4.210 | 4.210 | 4.210 | 4.210 | 100 | -0.02(-0.47%) |
Jul 10, 2012 | 4.230 | 4.230 | 4.230 | 4.230 | 780 | +0.01(+0.24%) |
Jul 09, 2012 | 4.160 | 4.220 | 3.950 | 4.220 | 15,650 | +0.08(+1.93%) |
Jul 06, 2012 | 4.178 | 4.180 | 4.110 | 4.140 | 2,400 | +0.01(+0.24%) |
Jul 02, 2012 | 4.150 | 4.130 | 4.130 | 4.130 | 7,200 | -0.05(-1.20%) |
Jun 29, 2012 | 4.150 | 4.200 | 4.041 | 4.180 | 5,300 | +0.14(+3.49%) |
Jun 28, 2012 | 4.039 | 4.039 | 4.039 | 4.039 | 200 | +0.09(+2.25%) |
Jun 27, 2012 | 4.050 | 4.050 | 3.950 | 3.950 | 2,020 | -0.14(-3.42%) |
Jun 26, 2012 | 3.996 | 4.090 | 3.990 | 4.090 | 3,730 | +0.04(+0.99%) |
Jun 25, 2012 | 4.060 | 4.060 | 4.050 | 4.050 | 300 | +0.00(+0.00%) |
Jun 22, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 | +0.05(+1.25%) |
Jun 21, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 709 | +0.00(+0.00%) |
Jun 20, 2012 | 4.040 | 4.050 | 3.946 | 4.000 | 11,419 | -0.04(-0.99%) |
Jun 19, 2012 | 3.880 | 4.040 | 3.880 | 4.040 | 6,900 | +0.24(+6.31%) |
Jun 18, 2012 | 3.920 | 3.950 | 3.800 | 3.800 | 17,721 | -0.18(-4.52%) |
Jun 15, 2012 | 3.990 | 3.990 | 3.980 | 3.980 | 2,822 | -0.06(-1.49%) |
Jun 14, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 200 | -0.01(-0.25%) |
Jun 13, 2012 | 4.000 | 4.050 | 3.900 | 4.050 | 1,900 | +0.06(+1.50%) |
Jun 12, 2012 | 3.910 | 4.052 | 3.910 | 3.990 | 1,586 | -0.00(-0.03%) |
Jun 11, 2012 | 4.120 | 4.120 | 3.850 | 3.991 | 912 | -0.13(-3.12%) |
Jun 08, 2012 | 4.111 | 4.150 | 4.100 | 4.120 | 500 | -0.04(-0.96%) |
Jun 07, 2012 | 4.060 | 4.160 | 3.970 | 4.160 | 1,402 | +0.16(+4.00%) |
Jun 06, 2012 | 3.940 | 4.000 | 3.940 | 4.000 | 2,900 | +0.05(+1.27%) |
Jun 05, 2012 | 3.830 | 3.950 | 3.810 | 3.950 | 4,240 | -0.01(-0.16%) |
Jun 04, 2012 | 3.830 | 3.996 | 3.830 | 3.956 | 800 | +0.05(+1.19%) |
Jun 01, 2012 | 4.090 | 4.090 | 3.730 | 3.910 | 5,740 | -0.23(-5.56%) |
May 31, 2012 | 4.010 | 4.140 | 4.000 | 4.140 | 500 | -0.03(-0.72%) |
May 30, 2012 | 4.060 | 4.170 | 4.037 | 4.170 | 1,100 | +0.09(+2.33%) |
May 29, 2012 | 4.100 | 4.130 | 4.075 | 4.075 | 3,600 | +0.00(+0.12%) |
May 25, 2012 | 4.070 | 4.070 | 4.070 | 4.070 | 300 | -0.02(-0.49%) |
May 24, 2012 | 4.050 | 4.100 | 4.000 | 4.090 | 1,700 | +0.03(+0.74%) |
May 23, 2012 | 3.980 | 4.110 | 3.960 | 4.060 | 2,455 | +0.02(+0.50%) |
May 22, 2012 | 4.010 | 4.040 | 3.710 | 4.040 | 8,201 | +0.05(+1.25%) |
May 21, 2012 | 3.900 | 4.000 | 3.638 | 3.990 | 4,396 | +0.03(+0.76%) |
May 18, 2012 | 3.930 | 4.010 | 3.930 | 3.960 | 787 | -0.05(-1.22%) |
May 17, 2012 | 3.750 | 4.009 | 3.750 | 4.009 | 3,095 | +0.03(+0.73%) |
May 16, 2012 | 3.740 | 3.980 | 3.720 | 3.980 | 15,388 | -0.02(-0.50%) |
May 15, 2012 | 3.880 | 4.000 | 3.780 | 4.000 | 9,936 | -0.14(-3.38%) |
May 14, 2012 | 4.160 | 4.160 | 3.800 | 4.140 | 7,566 | -0.05(-1.19%) |
May 11, 2012 | 4.040 | 4.210 | 3.800 | 4.190 | 3,350 | +0.14(+3.46%) |
May 10, 2012 | 4.170 | 4.170 | 3.950 | 4.050 | 8,421 | -0.13(-3.11%) |
May 09, 2012 | 4.300 | 4.340 | 4.060 | 4.180 | 6,800 | -0.19(-4.39%) |
May 08, 2012 | 4.310 | 4.380 | 4.250 | 4.372 | 17,872 | -0.01(-0.18%) |
May 07, 2012 | 4.370 | 4.380 | 4.370 | 4.380 | 1,743 | +0.07(+1.62%) |
May 04, 2012 | 4.460 | 4.460 | 4.310 | 4.310 | 3,650 | -0.13(-2.91%) |
May 02, 2012 | 4.320 | 4.439 | 4.439 | 4.439 | 7,200 | +0.09(+2.05%) |