Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.633 | 3.633 | 3.455 | 3.455 | 20,261 | -0.24(-6.60%) |
Jul 30, 2012 | 3.642 | 3.727 | 3.614 | 3.699 | 7,169 | +0.06(+1.55%) |
Jul 27, 2012 | 3.755 | 3.755 | 3.577 | 3.642 | 24,010 | -0.10(-2.76%) |
Jul 26, 2012 | 3.689 | 3.831 | 3.689 | 3.746 | 10,112 | +0.20(+5.56%) |
Jul 25, 2012 | 3.764 | 3.919 | 3.492 | 3.548 | 18,595 | -0.15(-3.94%) |
Jul 24, 2012 | 3.731 | 3.881 | 3.694 | 3.694 | 15,184 | +0.02(+0.61%) |
Jul 23, 2012 | 4.003 | 4.009 | 3.469 | 3.671 | 55,664 | -0.32(-8.06%) |
Jul 20, 2012 | 3.965 | 4.143 | 3.928 | 3.993 | 35,425 | -0.07(-1.84%) |
Jul 19, 2012 | 4.302 | 4.302 | 4.068 | 4.068 | 23,279 | -0.23(-5.43%) |
Jul 18, 2012 | 4.442 | 4.461 | 4.087 | 4.302 | 55,566 | -0.09(-2.13%) |
Jul 17, 2012 | 4.526 | 4.573 | 4.377 | 4.395 | 160,763 | -0.07(-1.67%) |
Jul 16, 2012 | 4.479 | 4.555 | 4.470 | 4.470 | 19,563 | -0.01(-0.19%) |
Jul 13, 2012 | 4.358 | 4.526 | 4.283 | 4.479 | 15,693 | +0.06(+1.46%) |
Jul 12, 2012 | 4.208 | 4.451 | 4.208 | 4.414 | 16,338 | -0.02(-0.42%) |
Jul 11, 2012 | 4.349 | 4.517 | 4.339 | 4.433 | 28,758 | +0.00(+0.00%) |
Jul 10, 2012 | 4.395 | 4.442 | 4.218 | 4.433 | 20,556 | +0.05(+1.07%) |
Jul 09, 2012 | 4.236 | 4.479 | 4.236 | 4.386 | 58,234 | +0.08(+1.95%) |
Jul 06, 2012 | 4.367 | 4.367 | 4.301 | 4.302 | 7,710 | -0.01(-0.21%) |
Jul 05, 2012 | 4.208 | 4.442 | 4.208 | 4.311 | 23,209 | +0.26(+6.46%) |
Jul 03, 2012 | 4.283 | 4.377 | 4.049 | 4.049 | 22,245 | -0.16(-3.74%) |
Jul 02, 2012 | 4.377 | 4.377 | 4.012 | 4.207 | 14,733 | -0.00(-0.04%) |
Jun 29, 2012 | 4.208 | 4.311 | 4.208 | 4.208 | 5,774 | +0.16(+3.93%) |
Jun 28, 2012 | 4.161 | 4.246 | 4.031 | 4.049 | 27,588 | -0.28(-6.48%) |
Jun 27, 2012 | 4.302 | 4.395 | 4.124 | 4.330 | 13,527 | -0.06(-1.28%) |
Jun 26, 2012 | 4.246 | 4.393 | 3.994 | 4.386 | 20,788 | +0.16(+3.76%) |
Jun 25, 2012 | 4.003 | 4.349 | 4.003 | 4.227 | 31,355 | +0.07(+1.57%) |
Jun 22, 2012 | 4.087 | 4.181 | 3.987 | 4.161 | 17,377 | -0.04(-0.85%) |
Jun 21, 2012 | 3.937 | 4.197 | 3.928 | 4.197 | 20,730 | +0.22(+5.60%) |
Jun 20, 2012 | 3.956 | 4.171 | 3.956 | 3.974 | 14,839 | +0.00(+0.00%) |
Jun 19, 2012 | 4.190 | 4.191 | 3.769 | 3.974 | 49,393 | -0.14(-3.41%) |
Jun 18, 2012 | 3.600 | 4.115 | 3.600 | 4.115 | 48,317 | +0.49(+13.40%) |
Jun 15, 2012 | 3.480 | 3.695 | 3.469 | 3.628 | 16,343 | +0.16(+4.58%) |
Jun 14, 2012 | 3.591 | 3.666 | 3.423 | 3.469 | 19,917 | +0.04(+1.09%) |
Jun 13, 2012 | 3.451 | 3.554 | 3.404 | 3.432 | 16,189 | -0.02(-0.54%) |
Jun 12, 2012 | 3.413 | 3.554 | 3.123 | 3.451 | 44,861 | -0.16(-4.40%) |
Jun 11, 2012 | 3.348 | 3.741 | 3.348 | 3.610 | 112,625 | +0.06(+1.58%) |
Jun 08, 2012 | 3.460 | 4.152 | 3.319 | 3.554 | 776,625 | +0.82(+30.14%) |
Jun 07, 2012 | 2.749 | 2.796 | 2.712 | 2.731 | 6,629 | -0.02(-0.68%) |
Jun 06, 2012 | 2.693 | 2.749 | 2.693 | 2.749 | 748 | +0.07(+2.44%) |
Jun 05, 2012 | 2.684 | 2.684 | 2.600 | 2.684 | 320 | +0.13(+5.13%) |
Jun 04, 2012 | 2.553 | 2.581 | 2.553 | 2.553 | 8,719 | -0.01(-0.37%) |
Jun 01, 2012 | 2.581 | 2.684 | 2.562 | 2.562 | 4,437 | -0.06(-2.20%) |
May 31, 2012 | 2.544 | 2.620 | 2.544 | 2.620 | 2,501 | +0.13(+5.32%) |
May 30, 2012 | 2.516 | 2.525 | 2.478 | 2.488 | 9,033 | -0.19(-6.99%) |
May 29, 2012 | 2.516 | 2.721 | 2.516 | 2.675 | 1,195 | +0.15(+5.93%) |
May 25, 2012 | 2.684 | 2.684 | 2.506 | 2.525 | 23,892 | -0.23(-8.47%) |
May 24, 2012 | 2.534 | 2.805 | 2.534 | 2.759 | 15,088 | +0.24(+9.67%) |
May 23, 2012 | 2.712 | 2.712 | 2.516 | 2.516 | 4,469 | -0.15(-5.61%) |
May 22, 2012 | 2.721 | 2.721 | 2.665 | 2.665 | 1,763 | +0.02(+0.71%) |
May 21, 2012 | 2.703 | 2.703 | 2.516 | 2.647 | 1,176 | +0.14(+5.60%) |
May 18, 2012 | 2.787 | 2.805 | 2.506 | 2.506 | 26,164 | -0.28(-10.13%) |
May 17, 2012 | 2.787 | 2.890 | 2.787 | 2.789 | 1,069 | -0.01(-0.27%) |
May 16, 2012 | 2.908 | 2.908 | 2.796 | 2.796 | 3,671 | -0.11(-3.86%) |
May 15, 2012 | 2.908 | 2.908 | 2.787 | 2.908 | 2,374 | +0.12(+4.36%) |
May 14, 2012 | 2.796 | 2.796 | 2.787 | 2.787 | 855 | -0.10(-3.56%) |
May 11, 2012 | 2.787 | 2.983 | 2.787 | 2.890 | 9,814 | +0.09(+3.18%) |
May 10, 2012 | 2.787 | 2.852 | 2.787 | 2.801 | 3,347 | +0.01(+0.49%) |
May 09, 2012 | 2.805 | 2.815 | 2.675 | 2.787 | 6,728 | -0.10(-3.56%) |
May 08, 2012 | 2.811 | 2.890 | 2.806 | 2.890 | 2,567 | +0.06(+2.22%) |
May 04, 2012 | 2.918 | 2.827 | 2.827 | 2.827 | 3,956 | -0.12(-4.07%) |
May 03, 2012 | 2.871 | 2.947 | 2.871 | 2.947 | 454 | -0.03(-0.94%) |
May 02, 2012 | 2.918 | 2.975 | 2.822 | 2.975 | 1,470 | +0.02(+0.73%) |