Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.370 | 4.450 | 4.220 | 4.390 | 16,075 | -0.02(-0.45%) |
Jul 30, 2012 | 4.360 | 4.450 | 4.300 | 4.410 | 12,203 | +0.09(+2.08%) |
Jul 27, 2012 | 4.390 | 4.390 | 4.240 | 4.320 | 21,208 | +0.02(+0.47%) |
Jul 26, 2012 | 4.190 | 4.350 | 4.190 | 4.300 | 38,489 | +0.13(+3.12%) |
Jul 25, 2012 | 4.170 | 4.320 | 4.160 | 4.170 | 8,001 | +0.00(+0.00%) |
Jul 24, 2012 | 4.330 | 4.400 | 4.150 | 4.170 | 14,223 | -0.16(-3.70%) |
Jul 23, 2012 | 4.280 | 4.390 | 4.201 | 4.330 | 38,761 | -0.05(-1.14%) |
Jul 20, 2012 | 4.350 | 4.440 | 4.300 | 4.380 | 5,034 | -0.02(-0.45%) |
Jul 19, 2012 | 4.410 | 4.450 | 4.340 | 4.400 | 24,848 | +0.01(+0.23%) |
Jul 18, 2012 | 4.260 | 4.430 | 4.240 | 4.390 | 35,710 | +0.16(+3.78%) |
Jul 17, 2012 | 4.440 | 4.450 | 4.150 | 4.230 | 42,712 | -0.22(-4.94%) |
Jul 16, 2012 | 4.310 | 4.450 | 4.310 | 4.450 | 32,428 | +0.14(+3.25%) |
Jul 13, 2012 | 4.170 | 4.420 | 4.130 | 4.310 | 128,611 | +0.21(+5.12%) |
Jul 12, 2012 | 4.220 | 4.220 | 3.810 | 4.100 | 201,228 | -0.04(-0.97%) |
Jul 11, 2012 | 4.370 | 4.405 | 4.060 | 4.140 | 68,626 | -0.25(-5.69%) |
Jul 10, 2012 | 4.550 | 4.550 | 4.350 | 4.390 | 26,930 | -0.02(-0.45%) |
Jul 09, 2012 | 4.420 | 4.550 | 4.390 | 4.410 | 31,881 | -0.03(-0.68%) |
Jul 06, 2012 | 4.470 | 4.540 | 4.430 | 4.440 | 14,663 | -0.06(-1.33%) |
Jul 05, 2012 | 4.460 | 4.550 | 4.310 | 4.500 | 157,682 | +0.00(+0.00%) |
Jul 03, 2012 | 4.440 | 4.550 | 4.440 | 4.500 | 17,367 | +0.06(+1.35%) |
Jul 02, 2012 | 4.420 | 4.550 | 4.340 | 4.440 | 30,286 | +0.02(+0.45%) |
Jun 29, 2012 | 4.450 | 4.480 | 4.330 | 4.420 | 40,610 | +0.01(+0.23%) |
Jun 28, 2012 | 4.280 | 4.480 | 4.280 | 4.410 | 13,346 | +0.09(+2.08%) |
Jun 27, 2012 | 4.300 | 4.442 | 4.070 | 4.320 | 44,786 | +0.10(+2.37%) |
Jun 26, 2012 | 4.360 | 4.420 | 4.220 | 4.220 | 19,582 | -0.11(-2.54%) |
Jun 25, 2012 | 4.380 | 4.450 | 4.260 | 4.330 | 35,762 | -0.06(-1.37%) |
Jun 22, 2012 | 4.410 | 4.410 | 4.301 | 4.390 | 31,609 | +0.01(+0.23%) |
Jun 21, 2012 | 4.400 | 4.660 | 4.330 | 4.380 | 227,848 | +0.02(+0.46%) |
Jun 20, 2012 | 5.010 | 5.010 | 4.310 | 4.360 | 193,251 | +0.28(+6.86%) |
Jun 19, 2012 | 4.160 | 4.240 | 4.060 | 4.080 | 78,281 | -0.06(-1.45%) |
Jun 18, 2012 | 4.070 | 4.200 | 4.050 | 4.140 | 23,925 | -0.06(-1.43%) |
Jun 15, 2012 | 4.160 | 4.210 | 3.930 | 4.200 | 42,639 | +0.29(+7.42%) |
Jun 14, 2012 | 3.970 | 4.019 | 3.890 | 3.910 | 11,143 | -0.09(-2.25%) |
Jun 13, 2012 | 4.060 | 4.110 | 3.970 | 4.000 | 12,710 | +0.00(+0.00%) |
Jun 12, 2012 | 3.960 | 4.000 | 3.850 | 4.000 | 8,930 | +0.01(+0.25%) |
Jun 11, 2012 | 4.150 | 4.170 | 3.860 | 3.990 | 48,127 | -0.17(-4.09%) |
Jun 08, 2012 | 4.140 | 4.200 | 4.040 | 4.160 | 14,461 | +0.03(+0.73%) |
Jun 07, 2012 | 4.230 | 4.240 | 4.080 | 4.130 | 15,824 | -0.05(-1.20%) |
Jun 06, 2012 | 4.230 | 4.265 | 3.920 | 4.180 | 103,348 | -0.04(-0.95%) |
Jun 05, 2012 | 4.180 | 4.320 | 4.180 | 4.220 | 107,615 | +0.04(+0.96%) |
Jun 04, 2012 | 3.890 | 4.324 | 3.860 | 4.180 | 243,609 | +0.32(+8.29%) |
Jun 01, 2012 | 3.960 | 4.050 | 3.800 | 3.860 | 20,311 | -0.10(-2.53%) |
May 31, 2012 | 3.910 | 4.020 | 3.860 | 3.960 | 99,900 | +0.05(+1.28%) |
May 30, 2012 | 4.010 | 4.040 | 3.830 | 3.910 | 42,267 | -0.11(-2.74%) |
May 29, 2012 | 3.850 | 4.020 | 3.750 | 4.020 | 46,683 | +0.12(+3.08%) |
May 25, 2012 | 3.960 | 3.960 | 3.880 | 3.900 | 25,159 | -0.10(-2.50%) |
May 24, 2012 | 3.830 | 4.000 | 3.810 | 4.000 | 63,076 | +0.14(+3.63%) |
May 23, 2012 | 3.960 | 3.960 | 3.760 | 3.860 | 127,825 | -0.11(-2.77%) |
May 22, 2012 | 3.930 | 4.050 | 3.760 | 3.970 | 29,716 | +0.03(+0.76%) |
May 21, 2012 | 3.900 | 4.080 | 3.790 | 3.940 | 19,312 | +0.07(+1.81%) |
May 18, 2012 | 3.880 | 4.000 | 3.780 | 3.870 | 46,881 | +0.00(+0.00%) |
May 17, 2012 | 3.990 | 3.990 | 3.810 | 3.870 | 30,052 | -0.16(-3.97%) |
May 16, 2012 | 4.130 | 4.180 | 3.870 | 4.030 | 51,919 | -0.09(-2.18%) |
May 15, 2012 | 4.350 | 4.360 | 4.030 | 4.120 | 40,267 | -0.08(-1.90%) |
May 14, 2012 | 4.380 | 4.380 | 4.200 | 4.200 | 64,061 | -0.23(-5.19%) |
May 11, 2012 | 4.290 | 4.590 | 4.270 | 4.430 | 138,224 | +0.06(+1.37%) |
May 10, 2012 | 4.450 | 4.450 | 4.280 | 4.370 | 19,327 | -0.02(-0.46%) |
May 09, 2012 | 4.530 | 4.530 | 4.270 | 4.390 | 30,091 | -0.17(-3.73%) |
May 08, 2012 | 4.400 | 4.640 | 4.110 | 4.560 | 167,943 | +0.18(+4.11%) |
May 07, 2012 | 4.690 | 4.690 | 4.350 | 4.380 | 198,615 | -0.28(-6.01%) |
May 04, 2012 | 4.720 | 4.740 | 4.640 | 4.660 | 105,636 | -0.07(-1.48%) |
May 03, 2012 | 4.740 | 4.800 | 4.700 | 4.730 | 164,479 | -0.01(-0.21%) |
May 02, 2012 | 4.710 | 4.750 | 4.700 | 4.740 | 233,327 | +0.03(+0.64%) |