Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.400 | 3.439 | 3.150 | 3.230 | 19,679 | -0.24(-6.92%) |
Jul 30, 2012 | 3.480 | 3.500 | 3.160 | 3.470 | 8,450 | +0.09(+2.66%) |
Jul 27, 2012 | 3.360 | 3.390 | 3.120 | 3.380 | 12,534 | +0.26(+8.33%) |
Jul 26, 2012 | 3.380 | 3.380 | 2.663 | 3.120 | 31,148 | -0.27(-7.99%) |
Jul 25, 2012 | 3.500 | 3.500 | 3.370 | 3.391 | 5,140 | -0.22(-6.07%) |
Jul 24, 2012 | 3.900 | 3.900 | 3.370 | 3.610 | 36,922 | -0.44(-10.86%) |
Jul 23, 2012 | 4.360 | 4.360 | 3.990 | 4.050 | 50,006 | +0.05(+1.25%) |
Jul 20, 2012 | 3.930 | 4.360 | 3.688 | 4.000 | 37,339 | +0.07(+1.78%) |
Jul 19, 2012 | 4.170 | 4.170 | 3.850 | 3.930 | 21,728 | -0.28(-6.65%) |
Jul 18, 2012 | 4.110 | 4.229 | 4.080 | 4.210 | 1,406 | +0.03(+0.72%) |
Jul 17, 2012 | 4.150 | 4.230 | 4.040 | 4.180 | 5,207 | +0.00(+0.00%) |
Jul 16, 2012 | 4.130 | 4.230 | 3.956 | 4.180 | 3,385 | -0.07(-1.53%) |
Jul 13, 2012 | 4.110 | 4.250 | 4.110 | 4.245 | 4,908 | +0.14(+3.29%) |
Jul 12, 2012 | 4.030 | 4.110 | 3.980 | 4.110 | 3,593 | +0.09(+2.24%) |
Jul 11, 2012 | 4.110 | 4.250 | 3.870 | 4.020 | 10,597 | -0.16(-3.83%) |
Jul 10, 2012 | 4.220 | 4.270 | 4.150 | 4.180 | 4,527 | -0.08(-1.88%) |
Jul 09, 2012 | 4.260 | 4.260 | 4.090 | 4.260 | 1,680 | -0.16(-3.62%) |
Jul 06, 2012 | 4.120 | 4.500 | 3.921 | 4.420 | 2,742 | +0.41(+10.22%) |
Jul 05, 2012 | 4.210 | 4.400 | 4.010 | 4.010 | 6,586 | -0.25(-5.87%) |
Jul 03, 2012 | 4.050 | 4.700 | 4.030 | 4.260 | 12,460 | +0.22(+5.45%) |
Jul 02, 2012 | 4.290 | 4.800 | 3.830 | 4.040 | 14,612 | -0.24(-5.61%) |
Jun 29, 2012 | 3.860 | 4.280 | 3.640 | 4.280 | 8,309 | +0.38(+9.75%) |
Jun 28, 2012 | 3.840 | 4.400 | 3.840 | 3.900 | 12,318 | -0.11(-2.75%) |
Jun 27, 2012 | 3.920 | 4.420 | 3.760 | 4.010 | 8,211 | -0.13(-3.14%) |
Jun 26, 2012 | 4.420 | 4.420 | 3.900 | 4.140 | 2,559 | -0.27(-6.12%) |
Jun 25, 2012 | 3.520 | 4.410 | 3.500 | 4.410 | 4,099 | +0.46(+11.65%) |
Jun 22, 2012 | 3.921 | 3.950 | 3.921 | 3.950 | 800 | +0.00(+0.00%) |
Jun 21, 2012 | 3.900 | 3.950 | 3.750 | 3.950 | 5,529 | -0.05(-1.25%) |
Jun 20, 2012 | 4.000 | 4.000 | 3.900 | 4.000 | 2,188 | -0.10(-2.44%) |
Jun 19, 2012 | 4.100 | 4.100 | 3.820 | 4.100 | 1,700 | +0.09(+2.24%) |
Jun 18, 2012 | 4.020 | 4.100 | 4.000 | 4.010 | 1,732 | -0.19(-4.52%) |
Jun 14, 2012 | 4.260 | 4.200 | 4.200 | 4.200 | 300 | +0.00(+0.00%) |
Jun 13, 2012 | 4.200 | 4.200 | 3.970 | 4.200 | 3,160 | -0.02(-0.48%) |
Jun 12, 2012 | 4.100 | 4.300 | 4.040 | 4.220 | 6,856 | -0.02(-0.47%) |
Jun 11, 2012 | 4.120 | 4.260 | 4.030 | 4.240 | 2,673 | -0.15(-3.42%) |
Jun 08, 2012 | 4.200 | 4.390 | 4.200 | 4.390 | 770 | +0.19(+4.52%) |
Jun 07, 2012 | 4.290 | 4.290 | 4.200 | 4.200 | 3,049 | -0.25(-5.62%) |
Jun 06, 2012 | 4.442 | 4.450 | 4.442 | 4.450 | 850 | +0.04(+0.91%) |
Jun 05, 2012 | 4.450 | 4.480 | 4.300 | 4.410 | 2,681 | +0.01(+0.23%) |
Jun 04, 2012 | 4.210 | 4.750 | 4.170 | 4.400 | 2,494 | -0.37(-7.76%) |
Jun 01, 2012 | 4.940 | 4.940 | 4.080 | 4.770 | 1,700 | +0.15(+3.25%) |
May 31, 2012 | 4.010 | 4.740 | 4.010 | 4.620 | 22,878 | +0.06(+1.32%) |
May 30, 2012 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | +0.02(+0.44%) |
May 29, 2012 | 4.600 | 4.600 | 4.540 | 4.540 | 300 | -0.01(-0.22%) |
May 25, 2012 | 4.350 | 4.790 | 4.220 | 4.550 | 7,450 | +0.04(+0.89%) |
May 24, 2012 | 4.500 | 4.650 | 4.500 | 4.510 | 900 | +0.04(+0.89%) |
May 23, 2012 | 4.800 | 4.800 | 4.430 | 4.470 | 7,402 | -0.40(-8.21%) |
May 22, 2012 | 4.950 | 4.950 | 4.870 | 4.870 | 2,951 | -0.08(-1.62%) |
May 21, 2012 | 4.880 | 4.950 | 4.850 | 4.950 | 11,784 | +0.10(+2.06%) |
May 18, 2012 | 4.870 | 4.879 | 4.850 | 4.850 | 1,200 | -0.01(-0.21%) |
May 17, 2012 | 4.860 | 4.860 | 4.850 | 4.860 | 740 | -0.01(-0.21%) |
May 16, 2012 | 4.860 | 4.910 | 4.860 | 4.870 | 1,150 | +0.02(+0.41%) |
May 15, 2012 | 4.860 | 4.860 | 4.850 | 4.850 | 2,059 | +0.00(+0.00%) |
May 11, 2012 | 4.910 | 4.850 | 4.850 | 4.850 | 800 | -0.03(-0.61%) |
May 10, 2012 | 4.850 | 4.880 | 4.850 | 4.880 | 3,150 | +0.03(+0.62%) |
May 09, 2012 | 4.850 | 4.892 | 4.800 | 4.850 | 5,121 | -0.03(-0.61%) |
May 08, 2012 | 4.850 | 4.880 | 4.350 | 4.880 | 7,803 | +0.28(+6.09%) |
May 07, 2012 | 4.750 | 4.850 | 4.510 | 4.600 | 3,100 | -0.10(-2.16%) |
May 04, 2012 | 4.770 | 4.770 | 4.701 | 4.701 | 4,051 | -0.19(-3.86%) |
May 03, 2012 | 4.950 | 4.950 | 4.890 | 4.890 | 299 | -0.05(-1.01%) |
May 02, 2012 | 4.890 | 4.940 | 4.890 | 4.940 | 1,600 | +0.04(+0.82%) |