Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 4.190 | 4.590 | 4.130 | 4.340 | 121,322 | +0.15(+3.58%) |
Jul 30, 2012 | 3.760 | 4.250 | 3.760 | 4.190 | 162,782 | +0.45(+12.03%) |
Jul 27, 2012 | 3.760 | 3.820 | 3.680 | 3.740 | 16,458 | -0.05(-1.35%) |
Jul 26, 2012 | 3.760 | 3.850 | 3.700 | 3.791 | 30,306 | -0.01(-0.24%) |
Jul 25, 2012 | 3.700 | 3.900 | 3.600 | 3.800 | 127,088 | +0.37(+10.79%) |
Jul 24, 2012 | 3.720 | 3.720 | 3.400 | 3.430 | 36,921 | -0.29(-7.80%) |
Jul 23, 2012 | 3.500 | 3.727 | 3.500 | 3.720 | 32,513 | +0.17(+4.79%) |
Jul 20, 2012 | 3.670 | 3.670 | 3.530 | 3.550 | 20,361 | -0.17(-4.57%) |
Jul 19, 2012 | 3.690 | 3.750 | 3.650 | 3.720 | 46,112 | +0.00(+0.00%) |
Jul 18, 2012 | 3.510 | 3.720 | 3.510 | 3.720 | 13,150 | +0.17(+4.79%) |
Jul 17, 2012 | 3.570 | 3.640 | 3.520 | 3.550 | 44,177 | +0.03(+0.85%) |
Jul 16, 2012 | 3.650 | 3.690 | 3.520 | 3.520 | 14,373 | -0.18(-4.86%) |
Jul 13, 2012 | 3.600 | 3.700 | 3.560 | 3.700 | 12,899 | +0.10(+2.78%) |
Jul 12, 2012 | 3.520 | 3.600 | 3.450 | 3.600 | 65,748 | +0.07(+1.98%) |
Jul 11, 2012 | 3.690 | 3.690 | 3.520 | 3.530 | 30,221 | -0.12(-3.29%) |
Jul 10, 2012 | 3.750 | 3.750 | 3.620 | 3.650 | 25,917 | -0.10(-2.67%) |
Jul 09, 2012 | 3.740 | 3.750 | 3.640 | 3.750 | 29,117 | +0.01(+0.27%) |
Jul 06, 2012 | 3.750 | 3.750 | 3.520 | 3.740 | 23,855 | +0.00(+0.00%) |
Jul 05, 2012 | 3.600 | 3.750 | 3.550 | 3.740 | 25,660 | +0.15(+4.18%) |
Jul 03, 2012 | 3.780 | 3.780 | 3.550 | 3.590 | 14,140 | -0.14(-3.75%) |
Jul 02, 2012 | 3.770 | 3.800 | 3.700 | 3.730 | 38,869 | +0.03(+0.81%) |
Jun 29, 2012 | 3.700 | 3.790 | 3.560 | 3.700 | 43,341 | +0.08(+2.21%) |
Jun 28, 2012 | 3.790 | 3.800 | 3.490 | 3.620 | 78,833 | -0.13(-3.47%) |
Jun 27, 2012 | 3.630 | 3.810 | 3.630 | 3.750 | 301,542 | +0.16(+4.46%) |
Jun 26, 2012 | 3.490 | 3.610 | 3.420 | 3.590 | 48,444 | +0.13(+3.76%) |
Jun 25, 2012 | 3.500 | 3.550 | 3.340 | 3.460 | 59,273 | -0.03(-0.86%) |
Jun 22, 2012 | 3.290 | 3.490 | 3.250 | 3.490 | 38,363 | +0.17(+5.12%) |
Jun 21, 2012 | 3.290 | 3.320 | 3.240 | 3.320 | 55,661 | -0.01(-0.30%) |
Jun 20, 2012 | 3.320 | 3.350 | 3.280 | 3.330 | 79,117 | -0.03(-0.89%) |
Jun 19, 2012 | 3.330 | 3.429 | 3.320 | 3.360 | 60,036 | +0.05(+1.51%) |
Jun 18, 2012 | 3.400 | 3.430 | 3.100 | 3.310 | 171,760 | -0.12(-3.50%) |
Jun 15, 2012 | 3.500 | 3.530 | 3.400 | 3.430 | 87,923 | -0.08(-2.28%) |
Jun 14, 2012 | 3.390 | 3.580 | 3.350 | 3.510 | 127,516 | +0.11(+3.24%) |
Jun 13, 2012 | 3.460 | 3.470 | 3.230 | 3.400 | 117,642 | -0.09(-2.58%) |
Jun 12, 2012 | 3.380 | 3.650 | 3.310 | 3.490 | 872,696 | +0.10(+2.95%) |
Jun 11, 2012 | 3.160 | 3.490 | 2.991 | 3.390 | 293,918 | +0.42(+14.14%) |
Jun 08, 2012 | 3.000 | 3.090 | 2.790 | 2.970 | 166,924 | -0.07(-2.30%) |
Jun 07, 2012 | 3.010 | 3.390 | 2.900 | 3.040 | 576,812 | +0.22(+7.80%) |
Jun 06, 2012 | 2.300 | 2.840 | 2.300 | 2.820 | 372,930 | +0.57(+25.33%) |
Jun 05, 2012 | 2.370 | 2.370 | 2.250 | 2.250 | 14,102 | -0.10(-4.26%) |
Jun 04, 2012 | 2.340 | 2.390 | 2.178 | 2.350 | 25,954 | +0.10(+4.44%) |
Jun 01, 2012 | 2.190 | 2.690 | 2.100 | 2.250 | 149,093 | +0.06(+2.74%) |
May 31, 2012 | 1.970 | 2.200 | 1.970 | 2.190 | 50,968 | +0.21(+10.38%) |
May 30, 2012 | 1.950 | 2.010 | 1.950 | 1.984 | 10,213 | +0.02(+1.22%) |
May 29, 2012 | 1.970 | 1.980 | 1.951 | 1.960 | 4,661 | -0.00(-0.13%) |
May 25, 2012 | 1.970 | 2.019 | 1.942 | 1.962 | 2,600 | +0.02(+1.16%) |
May 24, 2012 | 2.050 | 2.050 | 1.890 | 1.940 | 5,220 | -0.10(-4.68%) |
May 23, 2012 | 2.020 | 2.070 | 2.000 | 2.035 | 18,412 | +0.02(+0.76%) |
May 22, 2012 | 1.930 | 2.100 | 1.910 | 2.020 | 6,100 | +0.03(+1.50%) |
May 21, 2012 | 1.980 | 1.990 | 1.840 | 1.990 | 12,609 | -0.01(-0.40%) |
May 18, 2012 | 1.950 | 2.100 | 1.856 | 1.998 | 24,464 | +0.05(+2.46%) |
May 17, 2012 | 2.100 | 2.110 | 1.860 | 1.950 | 42,920 | -0.12(-5.80%) |
May 16, 2012 | 2.020 | 2.080 | 2.020 | 2.070 | 32,498 | +0.06(+2.99%) |
May 15, 2012 | 2.010 | 2.059 | 1.900 | 2.010 | 16,326 | +0.01(+0.50%) |
May 14, 2012 | 1.980 | 2.100 | 1.948 | 2.000 | 77,481 | +0.07(+3.46%) |
May 11, 2012 | 1.850 | 1.970 | 1.781 | 1.933 | 47,936 | +0.05(+2.83%) |
May 10, 2012 | 1.850 | 1.880 | 1.829 | 1.880 | 75,400 | +0.04(+2.17%) |
May 09, 2012 | 1.730 | 1.890 | 1.730 | 1.840 | 96,260 | +0.06(+3.42%) |
May 08, 2012 | 1.700 | 1.779 | 1.700 | 1.779 | 3,825 | +0.05(+2.84%) |
May 07, 2012 | 1.740 | 1.765 | 1.730 | 1.730 | 2,120 | +0.01(+0.58%) |
May 03, 2012 | 1.730 | 1.720 | 1.720 | 1.720 | 22,000 | -0.03(-1.71%) |
May 02, 2012 | 1.780 | 1.785 | 1.750 | 1.750 | 17,905 | -0.02(-1.13%) |