Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.270 | 4.274 | 4.256 | 4.270 | 6,043 | -0.03(-0.73%) |
Jul 27, 2012 | 4.256 | 4.302 | 4.302 | 4.302 | 51,803 | +0.05(+1.06%) |
Jul 26, 2012 | 4.250 | 4.260 | 4.187 | 4.256 | 9,045 | +0.03(+0.82%) |
Jul 25, 2012 | 4.222 | 4.222 | 4.222 | 4.222 | 863 | -0.03(-0.82%) |
Jul 24, 2012 | 4.215 | 4.256 | 4.180 | 4.256 | 5,565 | +0.07(+1.66%) |
Jul 23, 2012 | 4.170 | 4.187 | 4.170 | 4.187 | 1,154 | -0.07(-1.55%) |
Jul 20, 2012 | 3.874 | 4.319 | 3.874 | 4.253 | 5,612 | +0.06(+1.41%) |
Jul 19, 2012 | 4.284 | 4.284 | 4.194 | 4.194 | 1,151 | -0.03(-0.74%) |
Jul 17, 2012 | 4.225 | 4.225 | 4.225 | 4.225 | 1,726 | -0.01(-0.33%) |
Jul 16, 2012 | 4.253 | 4.253 | 4.239 | 4.239 | 2,981 | -0.03(-0.65%) |
Jul 13, 2012 | 4.083 | 4.309 | 4.083 | 4.267 | 36,210 | -0.09(-2.15%) |
Jul 11, 2012 | 4.343 | 4.361 | 4.361 | 4.361 | 20,721 | +0.02(+0.40%) |
Jul 10, 2012 | 4.180 | 4.343 | 4.180 | 4.343 | 6,907 | +0.16(+3.73%) |
Jul 09, 2012 | 4.187 | 4.187 | 3.979 | 4.187 | 4,892 | +0.02(+0.42%) |
Jul 06, 2012 | 4.197 | 4.197 | 4.170 | 4.170 | 5,755 | -0.08(-1.96%) |
Jul 02, 2012 | 3.930 | 4.253 | 4.253 | 4.253 | 2,877 | +0.19(+4.62%) |
Jun 29, 2012 | 4.256 | 4.256 | 4.031 | 4.065 | 8,921 | -0.19(-4.49%) |
Jun 28, 2012 | 4.225 | 4.256 | 4.215 | 4.256 | 17,828 | +0.02(+0.41%) |
Jun 27, 2012 | 4.163 | 4.256 | 4.124 | 4.239 | 10,988 | +0.20(+4.90%) |
Jun 26, 2012 | 4.104 | 4.104 | 3.895 | 4.041 | 4,855 | -0.11(-2.60%) |
Jun 25, 2012 | 4.093 | 4.149 | 4.093 | 4.149 | 3,453 | +0.01(+0.34%) |
Jun 22, 2012 | 3.874 | 4.170 | 3.874 | 4.135 | 17,267 | +0.13(+3.21%) |
Jun 21, 2012 | 4.076 | 4.076 | 3.989 | 4.006 | 2,852 | -0.03(-0.82%) |
Jun 19, 2012 | 4.107 | 4.039 | 4.039 | 4.039 | 19,570 | +0.15(+3.89%) |
Jun 18, 2012 | 3.888 | 3.888 | 3.888 | 3.888 | 287 | -0.02(-0.45%) |
Jun 15, 2012 | 3.864 | 3.909 | 3.826 | 3.906 | 2,877 | -0.08(-2.09%) |
Jun 14, 2012 | 3.996 | 4.170 | 3.770 | 3.989 | 5,899 | +0.13(+3.33%) |
Jun 13, 2012 | 3.996 | 3.996 | 3.767 | 3.860 | 2,558 | -0.03(-0.80%) |
Jun 11, 2012 | 3.923 | 3.892 | 3.892 | 3.892 | 28,203 | -0.04(-0.97%) |
Jun 08, 2012 | 3.774 | 3.930 | 3.718 | 3.930 | 9,957 | +0.10(+2.72%) |
Jun 07, 2012 | 3.822 | 3.833 | 3.822 | 3.826 | 4,927 | +0.01(+0.37%) |
Jun 05, 2012 | 3.871 | 3.811 | 3.811 | 3.811 | 44,320 | -0.07(-1.71%) |
Jun 04, 2012 | 3.999 | 3.999 | 3.808 | 3.878 | 23,288 | -0.14(-3.46%) |
Jun 01, 2012 | 3.996 | 4.017 | 3.996 | 4.017 | 3,165 | -0.06(-1.53%) |
May 31, 2012 | 4.062 | 4.079 | 4.062 | 4.079 | 2,014 | -0.05(-1.10%) |
May 30, 2012 | 4.086 | 4.124 | 4.083 | 4.124 | 2,181 | +0.04(+1.02%) |
May 29, 2012 | 4.097 | 4.170 | 4.083 | 4.083 | 13,486 | -0.02(-0.42%) |
May 25, 2012 | 4.100 | 4.152 | 4.100 | 4.100 | 2,446 | +0.00(+0.00%) |
May 24, 2012 | 4.083 | 4.100 | 4.083 | 4.100 | 2,158 | +0.03(+0.85%) |
May 23, 2012 | 3.952 | 4.071 | 3.951 | 4.065 | 3,165 | -0.03(-0.85%) |
May 22, 2012 | 4.121 | 4.121 | 4.083 | 4.100 | 3,531 | -0.03(-0.67%) |
May 21, 2012 | 4.083 | 4.135 | 4.083 | 4.128 | 3,364 | +0.05(+1.11%) |
May 17, 2012 | 4.083 | 4.083 | 4.083 | 4.083 | 89,216 | +0.00(+0.00%) |
May 16, 2012 | 4.146 | 4.146 | 4.083 | 4.083 | 5,470 | -0.05(-1.26%) |
May 15, 2012 | 4.149 | 4.149 | 4.135 | 4.135 | 3,309 | +0.05(+1.28%) |
May 14, 2012 | 4.076 | 4.090 | 4.076 | 4.083 | 2,469 | +0.01(+0.21%) |
May 11, 2012 | 4.036 | 4.074 | 4.036 | 4.074 | 4,366 | +0.04(+0.94%) |
May 10, 2012 | 4.084 | 4.084 | 4.036 | 4.036 | 10,191 | -0.04(-1.01%) |
May 09, 2012 | 3.995 | 4.107 | 3.995 | 4.077 | 2,716 | +0.04(+1.02%) |
May 08, 2012 | 4.071 | 4.071 | 3.954 | 4.036 | 19,795 | -0.05(-1.31%) |
May 07, 2012 | 4.009 | 4.122 | 4.009 | 4.090 | 8,293 | +0.05(+1.33%) |
May 04, 2012 | 4.060 | 4.060 | 3.957 | 4.036 | 17,175 | -0.00(-0.08%) |
May 03, 2012 | 4.036 | 4.122 | 4.036 | 4.040 | 12,284 | -0.01(-0.34%) |
May 02, 2012 | 4.105 | 4.105 | 4.053 | 4.053 | 2,270 | -0.01(-0.25%) |