Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.761 | 3.836 | 3.720 | 3.827 | 12,647 | +0.00(+0.00%) |
Jul 30, 2012 | 3.852 | 3.902 | 3.821 | 3.827 | 52,719 | +0.02(+0.43%) |
Jul 27, 2012 | 3.844 | 3.918 | 3.712 | 3.811 | 48,801 | +0.05(+1.32%) |
Jul 26, 2012 | 3.687 | 3.770 | 3.580 | 3.761 | 157,349 | +0.17(+4.83%) |
Jul 25, 2012 | 3.605 | 3.646 | 3.563 | 3.588 | 171,292 | -0.03(-0.91%) |
Jul 24, 2012 | 3.613 | 3.662 | 3.514 | 3.621 | 234,465 | -0.04(-1.13%) |
Jul 23, 2012 | 3.530 | 3.679 | 3.530 | 3.662 | 58,920 | -0.02(-0.67%) |
Jul 20, 2012 | 4.050 | 4.075 | 3.671 | 3.687 | 148,288 | -0.05(-1.32%) |
Jul 19, 2012 | 3.877 | 3.943 | 3.712 | 3.737 | 66,781 | -0.12(-3.21%) |
Jul 18, 2012 | 3.638 | 3.869 | 3.638 | 3.860 | 108,338 | +0.19(+5.17%) |
Jul 17, 2012 | 3.778 | 3.778 | 3.628 | 3.671 | 92,423 | +0.02(+0.45%) |
Jul 16, 2012 | 3.720 | 3.720 | 3.596 | 3.654 | 120,064 | -0.05(-1.34%) |
Jul 13, 2012 | 3.613 | 3.745 | 3.572 | 3.704 | 151,441 | +0.11(+2.98%) |
Jul 12, 2012 | 3.539 | 3.712 | 3.464 | 3.596 | 408,677 | +0.00(+0.00%) |
Jul 11, 2012 | 3.605 | 3.702 | 3.506 | 3.596 | 453,984 | +0.09(+2.59%) |
Jul 10, 2012 | 3.605 | 3.662 | 3.489 | 3.506 | 138,590 | +0.00(+0.00%) |
Jul 09, 2012 | 3.596 | 3.596 | 3.464 | 3.506 | 159,993 | -0.06(-1.62%) |
Jul 06, 2012 | 3.638 | 3.662 | 3.530 | 3.563 | 259,528 | -0.06(-1.71%) |
Jul 05, 2012 | 3.877 | 3.943 | 3.530 | 3.625 | 532,167 | -0.25(-6.49%) |
Jul 03, 2012 | 3.836 | 3.951 | 3.811 | 3.877 | 539,071 | +0.02(+0.43%) |
Jul 02, 2012 | 3.844 | 3.902 | 3.712 | 3.860 | 185,874 | +0.02(+0.65%) |
Jun 29, 2012 | 3.803 | 3.893 | 3.737 | 3.836 | 167,159 | +0.12(+3.33%) |
Jun 28, 2012 | 3.646 | 3.720 | 3.605 | 3.712 | 95,350 | +0.07(+1.81%) |
Jun 27, 2012 | 3.712 | 3.720 | 3.646 | 3.646 | 286,293 | -0.08(-2.21%) |
Jun 26, 2012 | 3.687 | 3.753 | 3.662 | 3.728 | 29,955 | -0.02(-0.66%) |
Jun 25, 2012 | 3.712 | 3.836 | 3.671 | 3.753 | 83,377 | -0.01(-0.22%) |
Jun 22, 2012 | 3.621 | 3.812 | 3.580 | 3.761 | 203,615 | +0.18(+5.07%) |
Jun 21, 2012 | 3.720 | 3.827 | 3.580 | 3.580 | 390,261 | -0.15(-3.98%) |
Jun 20, 2012 | 3.844 | 4.001 | 3.687 | 3.728 | 69,754 | -0.07(-1.74%) |
Jun 19, 2012 | 3.704 | 3.885 | 3.506 | 3.794 | 184,983 | +0.16(+4.31%) |
Jun 18, 2012 | 3.745 | 3.745 | 3.448 | 3.638 | 191,359 | -0.16(-4.13%) |
Jun 15, 2012 | 3.794 | 3.852 | 3.646 | 3.794 | 329,887 | +0.13(+3.60%) |
Jun 14, 2012 | 3.539 | 3.662 | 3.415 | 3.662 | 195,207 | +0.15(+4.23%) |
Jun 13, 2012 | 3.539 | 3.572 | 3.489 | 3.514 | 133,958 | -0.01(-0.23%) |
Jun 12, 2012 | 3.448 | 3.844 | 3.448 | 3.522 | 155,175 | +0.05(+1.43%) |
Jun 11, 2012 | 3.654 | 4.231 | 3.464 | 3.473 | 203,961 | -0.13(-3.66%) |
Jun 08, 2012 | 3.679 | 3.695 | 3.563 | 3.605 | 373,652 | -0.06(-1.58%) |
Jun 07, 2012 | 3.819 | 3.893 | 3.580 | 3.662 | 154,053 | -0.15(-3.90%) |
Jun 06, 2012 | 3.770 | 3.951 | 3.770 | 3.811 | 388,883 | +0.07(+1.99%) |
Jun 05, 2012 | 3.786 | 3.885 | 3.662 | 3.737 | 242,279 | -0.05(-1.31%) |
Jun 04, 2012 | 3.687 | 3.910 | 3.687 | 3.786 | 127,482 | +0.07(+2.00%) |
Jun 01, 2012 | 3.728 | 3.770 | 3.654 | 3.712 | 168,410 | -0.02(-0.66%) |
May 31, 2012 | 3.803 | 3.926 | 3.737 | 3.737 | 206,729 | -0.08(-2.16%) |
May 30, 2012 | 4.001 | 4.001 | 3.778 | 3.819 | 207,333 | -0.16(-4.14%) |
May 29, 2012 | 4.124 | 4.248 | 3.959 | 3.984 | 300,349 | -0.10(-2.42%) |
May 25, 2012 | 4.050 | 4.100 | 3.943 | 4.083 | 83,560 | +0.02(+0.41%) |
May 24, 2012 | 4.075 | 4.108 | 4.025 | 4.067 | 143,817 | +0.03(+0.82%) |
May 23, 2012 | 3.918 | 4.133 | 3.761 | 4.034 | 195,954 | +0.06(+1.45%) |
May 22, 2012 | 3.829 | 4.071 | 3.819 | 3.976 | 199,197 | +0.03(+0.84%) |
May 21, 2012 | 3.827 | 4.009 | 3.827 | 3.943 | 68,951 | +0.12(+3.02%) |
May 18, 2012 | 3.844 | 4.054 | 3.803 | 3.827 | 230,876 | +0.00(+0.00%) |
May 17, 2012 | 3.992 | 4.128 | 3.811 | 3.827 | 269,365 | -0.16(-3.93%) |
May 16, 2012 | 4.273 | 4.273 | 3.951 | 3.984 | 337,714 | -0.20(-4.73%) |
May 15, 2012 | 4.396 | 4.396 | 4.058 | 4.182 | 297,718 | +0.10(+2.47%) |
May 14, 2012 | 4.229 | 4.229 | 4.057 | 4.081 | 286,578 | -0.19(-4.41%) |
May 11, 2012 | 4.401 | 4.491 | 4.212 | 4.270 | 231,946 | -0.20(-4.40%) |
May 10, 2012 | 4.720 | 4.720 | 4.450 | 4.466 | 155,278 | -0.16(-3.37%) |
May 09, 2012 | 4.819 | 4.835 | 4.417 | 4.622 | 497,169 | -0.20(-4.08%) |
May 08, 2012 | 4.319 | 4.851 | 4.270 | 4.819 | 387,584 | +0.52(+12.00%) |
May 07, 2012 | 4.352 | 4.407 | 4.220 | 4.302 | 301,093 | -0.01(-0.19%) |
May 04, 2012 | 4.270 | 4.393 | 4.204 | 4.311 | 210,489 | -0.01(-0.19%) |
May 03, 2012 | 4.573 | 4.573 | 4.261 | 4.319 | 393,980 | -0.20(-4.36%) |
May 02, 2012 | 4.696 | 4.696 | 4.462 | 4.515 | 219,696 | -0.16(-3.33%) |