Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.550 | 3.560 | 3.500 | 3.550 | 6,972 | +0.04(+1.14%) |
Jul 30, 2012 | 3.430 | 3.560 | 3.410 | 3.510 | 28,322 | +0.11(+3.24%) |
Jul 27, 2012 | 3.520 | 3.520 | 3.400 | 3.400 | 51,842 | -0.09(-2.58%) |
Jul 26, 2012 | 3.530 | 3.600 | 3.460 | 3.490 | 19,183 | -0.04(-1.13%) |
Jul 25, 2012 | 3.520 | 3.600 | 3.500 | 3.530 | 24,500 | +0.02(+0.57%) |
Jul 24, 2012 | 3.670 | 3.700 | 3.500 | 3.510 | 55,164 | -0.13(-3.57%) |
Jul 23, 2012 | 3.720 | 3.730 | 3.620 | 3.640 | 28,630 | -0.13(-3.45%) |
Jul 20, 2012 | 3.720 | 3.830 | 3.690 | 3.770 | 15,751 | +0.01(+0.27%) |
Jul 19, 2012 | 3.860 | 3.860 | 3.680 | 3.760 | 24,558 | -0.09(-2.34%) |
Jul 18, 2012 | 3.880 | 3.950 | 3.850 | 3.850 | 22,830 | -0.04(-1.03%) |
Jul 17, 2012 | 3.870 | 3.990 | 3.850 | 3.890 | 32,890 | -0.01(-0.26%) |
Jul 16, 2012 | 3.630 | 3.990 | 3.550 | 3.900 | 87,717 | +0.25(+6.85%) |
Jul 13, 2012 | 3.940 | 3.940 | 3.650 | 3.650 | 103,418 | -0.29(-7.36%) |
Jul 12, 2012 | 3.960 | 3.980 | 3.920 | 3.940 | 18,063 | -0.07(-1.74%) |
Jul 11, 2012 | 3.920 | 4.020 | 3.920 | 4.010 | 17,082 | +0.08(+2.03%) |
Jul 10, 2012 | 3.960 | 3.980 | 3.910 | 3.930 | 28,652 | +0.03(+0.77%) |
Jul 09, 2012 | 4.020 | 4.040 | 3.870 | 3.900 | 23,985 | -0.14(-3.47%) |
Jul 06, 2012 | 3.980 | 4.100 | 3.920 | 4.040 | 44,741 | +0.01(+0.25%) |
Jul 05, 2012 | 4.000 | 4.080 | 3.880 | 4.030 | 69,466 | +0.01(+0.25%) |
Jul 03, 2012 | 4.160 | 4.160 | 3.960 | 4.020 | 69,975 | -0.10(-2.43%) |
Jul 02, 2012 | 4.150 | 4.210 | 4.080 | 4.120 | 58,945 | +0.02(+0.49%) |
Jun 29, 2012 | 4.180 | 4.230 | 4.020 | 4.100 | 69,828 | -0.01(-0.24%) |
Jun 28, 2012 | 4.170 | 4.380 | 3.990 | 4.110 | 131,163 | -0.12(-2.84%) |
Jun 27, 2012 | 4.180 | 4.409 | 4.150 | 4.230 | 70,612 | +0.05(+1.20%) |
Jun 26, 2012 | 4.090 | 4.340 | 4.011 | 4.180 | 121,799 | +0.12(+2.96%) |
Jun 25, 2012 | 3.950 | 4.150 | 3.940 | 4.060 | 51,937 | +0.06(+1.50%) |
Jun 22, 2012 | 4.040 | 4.040 | 3.930 | 4.000 | 34,777 | -0.01(-0.25%) |
Jun 21, 2012 | 4.040 | 4.100 | 3.950 | 4.010 | 63,133 | -0.05(-1.23%) |
Jun 20, 2012 | 4.040 | 4.160 | 3.950 | 4.060 | 128,680 | -0.01(-0.25%) |
Jun 19, 2012 | 3.860 | 4.170 | 3.860 | 4.070 | 180,647 | +0.22(+5.71%) |
Jun 18, 2012 | 3.720 | 3.940 | 3.600 | 3.850 | 74,620 | +0.13(+3.49%) |
Jun 15, 2012 | 3.820 | 3.820 | 3.610 | 3.720 | 24,074 | +0.07(+1.92%) |
Jun 14, 2012 | 3.730 | 3.760 | 3.620 | 3.650 | 25,531 | -0.01(-0.27%) |
Jun 13, 2012 | 3.650 | 3.710 | 3.560 | 3.660 | 31,106 | +0.01(+0.27%) |
Jun 12, 2012 | 3.680 | 3.720 | 3.570 | 3.650 | 126,854 | +0.00(+0.00%) |
Jun 11, 2012 | 3.720 | 3.810 | 3.620 | 3.650 | 52,877 | -0.07(-1.88%) |
Jun 08, 2012 | 3.680 | 3.830 | 3.600 | 3.720 | 98,379 | +0.02(+0.54%) |
Jun 07, 2012 | 3.920 | 4.030 | 3.700 | 3.700 | 161,478 | -0.19(-4.88%) |
Jun 06, 2012 | 3.750 | 3.930 | 3.701 | 3.890 | 56,523 | +0.17(+4.57%) |
Jun 05, 2012 | 3.960 | 3.970 | 3.700 | 3.720 | 111,245 | -0.31(-7.69%) |
Jun 04, 2012 | 4.050 | 4.110 | 3.910 | 4.030 | 95,629 | +0.06(+1.51%) |
Jun 01, 2012 | 4.230 | 4.240 | 3.920 | 3.970 | 246,894 | -0.27(-6.37%) |
May 31, 2012 | 4.230 | 4.260 | 4.140 | 4.240 | 102,444 | +0.08(+1.92%) |
May 30, 2012 | 4.260 | 4.300 | 4.080 | 4.160 | 184,307 | -0.12(-2.80%) |
May 29, 2012 | 4.110 | 4.310 | 4.100 | 4.280 | 132,491 | +0.20(+4.90%) |
May 25, 2012 | 4.260 | 4.320 | 4.050 | 4.080 | 176,811 | -0.23(-5.34%) |
May 24, 2012 | 4.340 | 4.540 | 4.070 | 4.310 | 213,953 | +0.01(+0.23%) |
May 23, 2012 | 3.760 | 4.390 | 3.670 | 4.300 | 414,493 | +0.51(+13.46%) |
May 22, 2012 | 3.510 | 3.840 | 3.510 | 3.790 | 175,557 | +0.34(+9.86%) |
May 21, 2012 | 3.980 | 3.980 | 3.400 | 3.450 | 310,527 | -0.57(-14.18%) |
May 18, 2012 | 4.500 | 4.510 | 3.970 | 4.020 | 215,449 | -0.43(-9.66%) |
May 17, 2012 | 4.830 | 4.840 | 4.280 | 4.450 | 178,330 | +0.00(+0.00%) |
May 16, 2012 | 4.700 | 5.000 | 4.370 | 4.450 | 493,686 | +0.19(+4.46%) |
May 15, 2012 | 4.410 | 4.500 | 4.250 | 4.260 | 187,490 | -0.13(-2.96%) |
May 14, 2012 | 4.190 | 4.450 | 4.160 | 4.390 | 201,990 | +0.14(+3.29%) |
May 11, 2012 | 4.160 | 4.330 | 4.110 | 4.250 | 134,961 | +0.08(+1.92%) |
May 10, 2012 | 4.850 | 4.920 | 4.010 | 4.170 | 633,001 | -0.78(-15.76%) |
May 09, 2012 | 4.290 | 5.280 | 4.290 | 4.950 | 880,017 | +0.68(+15.93%) |
May 08, 2012 | 4.350 | 4.400 | 4.180 | 4.270 | 191,622 | -0.12(-2.73%) |
May 07, 2012 | 4.590 | 4.740 | 4.370 | 4.390 | 242,029 | -0.21(-4.57%) |
May 04, 2012 | 4.840 | 4.860 | 4.600 | 4.600 | 322,716 | -0.26(-5.25%) |
May 03, 2012 | 5.100 | 5.189 | 4.850 | 4.855 | 458,355 | -0.24(-4.75%) |
May 02, 2012 | 5.490 | 5.490 | 5.060 | 5.097 | 402,099 | -0.38(-6.99%) |