Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.470 | 4.510 | 4.330 | 4.360 | 322,214 | -0.14(-3.11%) |
Jul 30, 2012 | 4.500 | 4.530 | 4.450 | 4.500 | 201,052 | -0.01(-0.22%) |
Jul 27, 2012 | 4.330 | 4.530 | 4.280 | 4.510 | 281,423 | +0.17(+3.92%) |
Jul 26, 2012 | 4.330 | 4.380 | 4.270 | 4.340 | 233,559 | +0.06(+1.40%) |
Jul 25, 2012 | 4.300 | 4.305 | 4.210 | 4.280 | 297,542 | +0.02(+0.47%) |
Jul 24, 2012 | 4.340 | 4.350 | 4.240 | 4.260 | 210,524 | -0.05(-1.16%) |
Jul 23, 2012 | 4.360 | 4.371 | 4.250 | 4.310 | 195,697 | -0.13(-2.93%) |
Jul 20, 2012 | 4.510 | 4.520 | 4.410 | 4.440 | 174,697 | -0.12(-2.63%) |
Jul 19, 2012 | 4.660 | 4.660 | 4.550 | 4.560 | 119,956 | -0.09(-1.94%) |
Jul 18, 2012 | 4.570 | 4.650 | 4.520 | 4.650 | 159,153 | +0.09(+1.97%) |
Jul 17, 2012 | 4.530 | 4.580 | 4.485 | 4.560 | 546,987 | +0.06(+1.45%) |
Jul 16, 2012 | 4.530 | 4.560 | 4.470 | 4.495 | 139,503 | -0.02(-0.55%) |
Jul 13, 2012 | 4.490 | 4.540 | 4.470 | 4.520 | 510,967 | +0.06(+1.35%) |
Jul 12, 2012 | 4.480 | 4.500 | 4.280 | 4.460 | 235,683 | -0.06(-1.33%) |
Jul 11, 2012 | 4.550 | 4.560 | 4.490 | 4.520 | 233,958 | +0.00(+0.00%) |
Jul 10, 2012 | 4.610 | 4.670 | 4.520 | 4.520 | 329,145 | +0.01(+0.22%) |
Jul 09, 2012 | 4.660 | 4.710 | 4.510 | 4.510 | 234,397 | -0.17(-3.63%) |
Jul 06, 2012 | 4.600 | 4.690 | 4.560 | 4.680 | 235,921 | +0.02(+0.43%) |
Jul 05, 2012 | 4.740 | 4.750 | 4.640 | 4.660 | 230,777 | -0.10(-2.10%) |
Jul 03, 2012 | 4.750 | 4.800 | 4.640 | 4.760 | 295,638 | +0.01(+0.21%) |
Jul 02, 2012 | 4.460 | 4.750 | 4.460 | 4.750 | 848,988 | +0.33(+7.47%) |
Jun 29, 2012 | 4.370 | 4.470 | 4.350 | 4.420 | 444,100 | +0.11(+2.55%) |
Jun 28, 2012 | 4.220 | 4.320 | 4.210 | 4.310 | 296,882 | +0.05(+1.17%) |
Jun 27, 2012 | 4.250 | 4.340 | 4.220 | 4.260 | 376,207 | +0.00(+0.00%) |
Jun 26, 2012 | 4.210 | 4.280 | 4.120 | 4.260 | 250,389 | +0.05(+1.19%) |
Jun 25, 2012 | 4.230 | 4.250 | 4.140 | 4.210 | 222,635 | -0.07(-1.64%) |
Jun 22, 2012 | 4.270 | 4.300 | 4.170 | 4.280 | 617,691 | +0.05(+1.18%) |
Jun 21, 2012 | 4.340 | 4.370 | 4.220 | 4.230 | 392,750 | -0.13(-2.98%) |
Jun 20, 2012 | 4.430 | 4.450 | 4.350 | 4.360 | 242,422 | -0.09(-2.02%) |
Jun 19, 2012 | 4.360 | 4.450 | 4.330 | 4.450 | 450,022 | +0.09(+2.18%) |
Jun 18, 2012 | 4.320 | 4.370 | 4.300 | 4.355 | 233,614 | -0.00(-0.11%) |
Jun 15, 2012 | 4.330 | 4.380 | 4.240 | 4.360 | 588,099 | +0.01(+0.23%) |
Jun 14, 2012 | 4.250 | 4.350 | 4.230 | 4.350 | 202,522 | +0.08(+1.87%) |
Jun 13, 2012 | 4.380 | 4.400 | 4.230 | 4.270 | 368,745 | -0.14(-3.17%) |
Jun 12, 2012 | 4.340 | 4.410 | 4.310 | 4.410 | 691,646 | +0.07(+1.50%) |
Jun 11, 2012 | 4.390 | 4.390 | 4.270 | 4.345 | 741,809 | +0.01(+0.35%) |
Jun 08, 2012 | 4.250 | 4.360 | 4.220 | 4.330 | 405,091 | +0.07(+1.64%) |
Jun 07, 2012 | 4.450 | 4.450 | 4.250 | 4.260 | 515,801 | -0.15(-3.40%) |
Jun 06, 2012 | 4.290 | 4.410 | 4.270 | 4.410 | 549,317 | +0.13(+3.04%) |
Jun 05, 2012 | 4.210 | 4.290 | 4.190 | 4.280 | 192,052 | +0.03(+0.71%) |
Jun 04, 2012 | 4.200 | 4.290 | 4.160 | 4.250 | 587,126 | +0.05(+1.19%) |
Jun 01, 2012 | 4.240 | 4.320 | 4.170 | 4.200 | 646,410 | -0.11(-2.55%) |
May 31, 2012 | 4.280 | 4.350 | 4.220 | 4.310 | 515,675 | +0.02(+0.47%) |
May 30, 2012 | 4.320 | 4.340 | 4.250 | 4.290 | 330,522 | -0.08(-1.83%) |
May 29, 2012 | 4.200 | 4.380 | 4.140 | 4.370 | 630,844 | +0.21(+5.05%) |
May 25, 2012 | 4.090 | 4.170 | 4.060 | 4.160 | 2,016,909 | +0.08(+1.96%) |
May 24, 2012 | 4.030 | 4.110 | 4.030 | 4.080 | 325,480 | +0.07(+1.75%) |
May 23, 2012 | 3.990 | 4.082 | 3.940 | 4.010 | 533,308 | +0.00(+0.00%) |
May 22, 2012 | 4.040 | 4.080 | 3.970 | 4.010 | 345,833 | -0.04(-0.99%) |
May 21, 2012 | 4.000 | 4.060 | 3.990 | 4.050 | 269,638 | +0.07(+1.76%) |
May 18, 2012 | 4.040 | 4.130 | 3.950 | 3.980 | 470,056 | -0.06(-1.49%) |
May 17, 2012 | 4.070 | 4.110 | 3.990 | 4.040 | 397,363 | -0.01(-0.25%) |
May 16, 2012 | 4.110 | 4.140 | 4.050 | 4.050 | 249,890 | -0.03(-0.74%) |
May 15, 2012 | 3.970 | 4.150 | 3.960 | 4.080 | 432,900 | +0.12(+3.03%) |
May 14, 2012 | 3.950 | 4.000 | 3.925 | 3.960 | 1,386,291 | -0.01(-0.25%) |
May 11, 2012 | 3.930 | 4.000 | 3.930 | 3.970 | 550,730 | +0.00(+0.00%) |
May 10, 2012 | 3.980 | 3.990 | 3.950 | 3.970 | 1,118,420 | +0.03(+0.76%) |
May 09, 2012 | 3.900 | 4.000 | 3.900 | 3.940 | 442,410 | -0.02(-0.51%) |
May 08, 2012 | 3.970 | 4.020 | 3.880 | 3.960 | 568,491 | -0.03(-0.75%) |
May 07, 2012 | 3.990 | 4.030 | 3.960 | 3.990 | 821,747 | -0.01(-0.25%) |
May 04, 2012 | 4.140 | 4.170 | 3.970 | 4.000 | 655,992 | -0.16(-3.85%) |
May 03, 2012 | 4.240 | 4.310 | 4.130 | 4.160 | 323,303 | -0.10(-2.35%) |
May 02, 2012 | 4.250 | 4.260 | 4.165 | 4.260 | 185,082 | -0.01(-0.23%) |