Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2012 | 3.710 | 4.009 | 4.009 | 4.009 | 5,100 | +0.18(+4.67%) |
Jul 27, 2012 | 3.710 | 3.950 | 3.710 | 3.830 | 8,743 | +0.13(+3.51%) |
Jul 26, 2012 | 3.710 | 4.000 | 3.700 | 3.700 | 9,588 | -0.12(-3.14%) |
Jul 25, 2012 | 3.800 | 3.870 | 3.800 | 3.820 | 2,519 | +0.15(+4.09%) |
Jul 24, 2012 | 3.710 | 3.840 | 3.650 | 3.670 | 3,000 | -0.19(-4.92%) |
Jul 23, 2012 | 3.670 | 4.000 | 3.500 | 3.860 | 27,548 | +0.21(+5.75%) |
Jul 20, 2012 | 4.040 | 4.310 | 3.540 | 3.650 | 116,533 | -0.41(-10.10%) |
Jul 19, 2012 | 4.340 | 4.690 | 4.020 | 4.060 | 57,130 | -0.14(-3.33%) |
Jul 18, 2012 | 4.320 | 4.360 | 4.200 | 4.200 | 27,494 | +0.00(+0.00%) |
Jul 17, 2012 | 4.390 | 4.490 | 4.180 | 4.200 | 2,610 | -0.20(-4.55%) |
Jul 16, 2012 | 4.260 | 4.680 | 4.170 | 4.400 | 16,975 | +0.18(+4.27%) |
Jul 13, 2012 | 4.060 | 4.220 | 4.060 | 4.220 | 1,900 | -0.04(-0.94%) |
Jul 12, 2012 | 4.190 | 4.470 | 4.060 | 4.260 | 2,425 | -0.04(-0.93%) |
Jul 11, 2012 | 4.360 | 4.500 | 4.300 | 4.300 | 7,073 | +0.08(+1.90%) |
Jul 10, 2012 | 4.150 | 4.500 | 4.150 | 4.220 | 6,647 | +0.12(+2.93%) |
Jul 09, 2012 | 4.230 | 4.230 | 4.100 | 4.100 | 4,436 | -0.04(-0.97%) |
Jul 06, 2012 | 4.130 | 4.380 | 4.110 | 4.140 | 1,870 | -0.06(-1.43%) |
Jul 05, 2012 | 4.260 | 4.360 | 4.190 | 4.200 | 5,600 | +0.02(+0.48%) |
Jul 03, 2012 | 4.210 | 4.260 | 4.110 | 4.180 | 3,900 | -0.17(-3.91%) |
Jul 02, 2012 | 4.190 | 4.400 | 4.170 | 4.350 | 3,000 | +0.10(+2.35%) |
Jun 29, 2012 | 4.190 | 4.340 | 4.190 | 4.250 | 2,777 | +0.14(+3.41%) |
Jun 28, 2012 | 4.100 | 4.120 | 4.100 | 4.110 | 1,996 | +0.01(+0.24%) |
Jun 27, 2012 | 4.180 | 4.180 | 4.100 | 4.100 | 1,840 | -0.06(-1.47%) |
Jun 26, 2012 | 4.160 | 4.161 | 4.160 | 4.161 | 485 | +0.05(+1.24%) |
Jun 25, 2012 | 4.320 | 4.490 | 4.100 | 4.110 | 8,344 | -0.05(-1.20%) |
Jun 22, 2012 | 3.900 | 4.390 | 3.760 | 4.160 | 93,203 | +0.41(+10.93%) |
Jun 21, 2012 | 3.770 | 3.890 | 3.750 | 3.750 | 1,800 | +0.00(+0.00%) |
Jun 20, 2012 | 3.760 | 3.770 | 3.750 | 3.750 | 2,400 | +0.00(+0.00%) |
Jun 19, 2012 | 3.550 | 3.900 | 3.550 | 3.750 | 3,911 | +0.07(+1.90%) |
Jun 18, 2012 | 3.390 | 3.900 | 3.350 | 3.680 | 27,349 | +0.50(+15.72%) |
Jun 15, 2012 | 4.350 | 4.360 | 3.090 | 3.180 | 41,311 | -1.17(-26.90%) |
Jun 14, 2012 | 4.830 | 5.070 | 4.100 | 4.350 | 22,700 | -0.41(-8.61%) |
Jun 13, 2012 | 4.760 | 4.760 | 4.620 | 4.760 | 2,175 | +0.00(+0.00%) |
Jun 12, 2012 | 5.097 | 5.097 | 4.760 | 4.760 | 1,209 | -0.34(-6.67%) |
Jun 11, 2012 | 5.010 | 5.100 | 5.000 | 5.100 | 3,898 | +0.10(+2.00%) |
Jun 08, 2012 | 5.410 | 5.420 | 5.000 | 5.000 | 5,002 | -0.40(-7.41%) |
Jun 07, 2012 | 5.600 | 5.600 | 5.390 | 5.400 | 2,600 | -0.25(-4.42%) |
Jun 06, 2012 | 5.710 | 5.710 | 5.310 | 5.650 | 1,900 | -0.05(-0.88%) |
Jun 05, 2012 | 5.420 | 5.700 | 5.420 | 5.700 | 7,218 | +0.10(+1.79%) |
Jun 04, 2012 | 5.400 | 5.600 | 5.130 | 5.600 | 2,168 | +0.20(+3.70%) |
Jun 01, 2012 | 5.360 | 5.400 | 5.360 | 5.400 | 1,222 | +0.04(+0.75%) |
May 31, 2012 | 6.130 | 6.130 | 5.350 | 5.360 | 9,509 | -0.79(-12.85%) |
May 29, 2012 | 6.230 | 6.150 | 6.150 | 6.150 | 1,200 | -0.09(-1.44%) |
May 25, 2012 | 6.300 | 6.300 | 6.230 | 6.240 | 404 | -0.11(-1.73%) |
May 24, 2012 | 6.500 | 6.500 | 6.350 | 6.350 | 4,084 | -0.45(-6.62%) |
May 23, 2012 | 6.530 | 6.950 | 6.050 | 6.800 | 4,590 | -0.01(-0.15%) |
May 21, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 700 | +0.01(+0.15%) |
May 17, 2012 | 6.760 | 6.800 | 6.800 | 6.800 | 11,900 | +0.05(+0.74%) |
May 16, 2012 | 6.750 | 6.750 | 6.750 | 6.750 | 6,418 | +0.00(+0.00%) |
May 15, 2012 | 6.720 | 6.750 | 6.720 | 6.750 | 300 | +0.25(+3.85%) |
May 14, 2012 | 6.510 | 6.510 | 6.500 | 6.500 | 1,050 | +0.00(+0.00%) |
May 10, 2012 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.05(+0.78%) |
May 08, 2012 | 6.750 | 6.450 | 6.450 | 6.450 | 2,600 | -0.13(-1.98%) |
May 07, 2012 | 6.750 | 6.750 | 6.200 | 6.580 | 3,621 | -0.25(-3.66%) |
May 03, 2012 | 6.810 | 6.830 | 6.830 | 6.830 | 4,800 | -0.09(-1.30%) |
May 02, 2012 | 6.630 | 6.920 | 6.630 | 6.920 | 1,224 | -0.08(-1.09%) |