Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.174 | 4.195 | 4.153 | 4.187 | 1,376,912 | +0.01(+0.31%) |
Jul 30, 2012 | 4.157 | 4.217 | 4.151 | 4.174 | 2,160,272 | +0.02(+0.41%) |
Jul 27, 2012 | 4.149 | 4.191 | 4.140 | 4.157 | 1,786,432 | +0.03(+0.62%) |
Jul 26, 2012 | 4.166 | 4.174 | 4.106 | 4.132 | 1,415,469 | +0.02(+0.41%) |
Jul 25, 2012 | 4.144 | 4.157 | 4.085 | 4.115 | 1,422,811 | +0.00(+0.00%) |
Jul 24, 2012 | 4.183 | 4.200 | 4.106 | 4.115 | 2,530,572 | -0.05(-1.22%) |
Jul 23, 2012 | 4.149 | 4.178 | 4.144 | 4.166 | 1,102,928 | -0.04(-0.91%) |
Jul 20, 2012 | 4.161 | 4.229 | 4.153 | 4.204 | 1,623,706 | +0.01(+0.20%) |
Jul 19, 2012 | 4.225 | 4.229 | 4.166 | 4.195 | 1,183,798 | -0.03(-0.70%) |
Jul 18, 2012 | 4.212 | 4.234 | 4.208 | 4.225 | 1,569,686 | -0.00(-0.10%) |
Jul 17, 2012 | 4.225 | 4.251 | 4.191 | 4.229 | 1,384,062 | +0.01(+0.30%) |
Jul 16, 2012 | 4.187 | 4.225 | 4.170 | 4.217 | 1,655,150 | +0.03(+0.71%) |
Jul 13, 2012 | 4.153 | 4.191 | 4.132 | 4.187 | 2,280,642 | +0.06(+1.34%) |
Jul 12, 2012 | 4.132 | 4.149 | 4.089 | 4.132 | 1,791,478 | -0.01(-0.31%) |
Jul 11, 2012 | 4.140 | 4.153 | 4.089 | 4.144 | 1,912,251 | +0.02(+0.52%) |
Jul 10, 2012 | 4.157 | 4.161 | 4.098 | 4.123 | 1,893,943 | -0.01(-0.21%) |
Jul 09, 2012 | 4.123 | 4.157 | 4.042 | 4.132 | 2,798,609 | -0.00(-0.10%) |
Jul 06, 2012 | 4.098 | 4.155 | 4.098 | 4.136 | 2,047,035 | -0.00(-0.10%) |
Jul 05, 2012 | 4.140 | 4.161 | 4.115 | 4.140 | 1,847,940 | -0.01(-0.20%) |
Jul 03, 2012 | 4.115 | 4.157 | 4.106 | 4.149 | 1,525,495 | +0.03(+0.83%) |
Jul 02, 2012 | 4.093 | 4.123 | 4.055 | 4.115 | 2,540,074 | +0.03(+0.62%) |
Jun 29, 2012 | 4.072 | 4.119 | 4.042 | 4.089 | 3,694,418 | +0.09(+2.34%) |
Jun 28, 2012 | 3.834 | 4.000 | 3.821 | 3.996 | 4,087,514 | +0.14(+3.52%) |
Jun 27, 2012 | 3.813 | 3.881 | 3.813 | 3.860 | 1,689,301 | +0.05(+1.34%) |
Jun 26, 2012 | 3.766 | 3.843 | 3.762 | 3.809 | 2,021,905 | +0.04(+1.13%) |
Jun 25, 2012 | 3.753 | 3.783 | 3.741 | 3.766 | 1,521,331 | -0.03(-0.67%) |
Jun 22, 2012 | 3.800 | 3.817 | 3.766 | 3.792 | 2,279,464 | +0.00(+0.11%) |
Jun 21, 2012 | 3.851 | 3.860 | 3.770 | 3.787 | 1,804,020 | -0.06(-1.55%) |
Jun 20, 2012 | 3.843 | 3.868 | 3.826 | 3.847 | 1,698,645 | +0.00(+0.11%) |
Jun 19, 2012 | 3.800 | 3.868 | 3.758 | 3.843 | 2,332,693 | +0.05(+1.35%) |
Jun 18, 2012 | 3.728 | 3.800 | 3.707 | 3.792 | 1,954,305 | +0.05(+1.25%) |
Jun 15, 2012 | 3.736 | 3.766 | 3.711 | 3.745 | 3,519,682 | -0.00(-0.11%) |
Jun 14, 2012 | 3.715 | 3.770 | 3.711 | 3.749 | 2,032,065 | +0.04(+1.03%) |
Jun 13, 2012 | 3.745 | 3.770 | 3.698 | 3.711 | 2,409,002 | -0.04(-1.13%) |
Jun 12, 2012 | 3.724 | 3.758 | 3.702 | 3.753 | 2,080,764 | +0.03(+0.91%) |
Jun 11, 2012 | 3.844 | 3.848 | 3.711 | 3.719 | 2,599,888 | -0.10(-2.51%) |
Jun 08, 2012 | 3.748 | 3.823 | 3.748 | 3.815 | 1,748,150 | +0.07(+1.89%) |
Jun 07, 2012 | 3.819 | 3.832 | 3.744 | 3.744 | 3,445,605 | -0.03(-0.88%) |
Jun 06, 2012 | 3.786 | 3.794 | 3.761 | 3.777 | 4,950,516 | +0.01(+0.22%) |
Jun 05, 2012 | 3.694 | 3.777 | 3.669 | 3.769 | 2,345,422 | +0.05(+1.45%) |
Jun 04, 2012 | 3.686 | 3.728 | 3.645 | 3.715 | 3,082,760 | +0.03(+0.79%) |
Jun 01, 2012 | 3.657 | 3.711 | 3.649 | 3.686 | 3,493,674 | -0.05(-1.44%) |
May 31, 2012 | 3.678 | 3.777 | 3.647 | 3.740 | 3,383,877 | +0.06(+1.58%) |
May 30, 2012 | 3.744 | 3.761 | 3.678 | 3.682 | 1,761,098 | -0.10(-2.64%) |
May 29, 2012 | 3.740 | 3.782 | 3.707 | 3.782 | 1,823,043 | +0.06(+1.68%) |
May 25, 2012 | 3.748 | 3.765 | 3.711 | 3.719 | 1,708,389 | -0.01(-0.33%) |
May 24, 2012 | 3.678 | 3.732 | 3.632 | 3.732 | 3,279,383 | +0.05(+1.47%) |
May 23, 2012 | 3.661 | 3.690 | 3.603 | 3.678 | 2,878,248 | -0.01(-0.23%) |
May 22, 2012 | 3.719 | 3.765 | 3.667 | 3.686 | 2,953,894 | -0.03(-0.78%) |
May 21, 2012 | 3.674 | 3.732 | 3.657 | 3.715 | 2,163,769 | +0.06(+1.59%) |
May 18, 2012 | 3.715 | 3.753 | 3.657 | 3.657 | 2,296,826 | -0.06(-1.68%) |
May 17, 2012 | 3.794 | 3.807 | 3.719 | 3.719 | 2,058,183 | -0.07(-1.97%) |
May 16, 2012 | 3.802 | 3.827 | 3.786 | 3.794 | 2,327,572 | +0.00(+0.11%) |
May 15, 2012 | 3.773 | 3.807 | 3.748 | 3.790 | 2,973,157 | +0.00(+0.00%) |
May 14, 2012 | 3.786 | 3.836 | 3.765 | 3.790 | 1,782,582 | -0.03(-0.76%) |
May 11, 2012 | 3.807 | 3.863 | 3.773 | 3.819 | 2,745,359 | -0.02(-0.65%) |
May 10, 2012 | 3.965 | 3.965 | 3.819 | 3.844 | 2,766,155 | -0.05(-1.18%) |
May 09, 2012 | 3.869 | 3.923 | 3.836 | 3.890 | 1,524,635 | -0.01(-0.21%) |
May 08, 2012 | 3.856 | 3.919 | 3.848 | 3.898 | 1,997,586 | +0.02(+0.43%) |
May 07, 2012 | 3.836 | 3.898 | 3.819 | 3.881 | 1,185,124 | +0.04(+0.97%) |
May 04, 2012 | 3.861 | 3.877 | 3.840 | 3.844 | 1,864,155 | -0.03(-0.75%) |
May 03, 2012 | 3.890 | 3.910 | 3.852 | 3.873 | 1,435,251 | -0.02(-0.64%) |
May 02, 2012 | 3.886 | 3.910 | 3.848 | 3.898 | 2,289,049 | -0.03(-0.74%) |