Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.175 | 3.246 | 3.147 | 3.185 | 2,206,232 | +0.00(+0.04%) |
Jul 30, 2012 | 3.195 | 3.219 | 3.156 | 3.184 | 2,122,664 | +0.00(+0.04%) |
Jul 27, 2012 | 3.232 | 3.232 | 3.104 | 3.183 | 2,890,384 | -0.06(-1.89%) |
Jul 26, 2012 | 3.483 | 3.675 | 3.098 | 3.244 | 9,679,744 | -0.14(-4.14%) |
Jul 25, 2012 | 3.571 | 3.579 | 3.344 | 3.384 | 1,934,072 | -0.16(-4.51%) |
Jul 24, 2012 | 3.658 | 3.658 | 3.513 | 3.544 | 612,616 | -0.11(-2.91%) |
Jul 23, 2012 | 3.644 | 3.680 | 3.625 | 3.650 | 1,102,176 | -0.07(-1.85%) |
Jul 20, 2012 | 3.789 | 3.795 | 3.712 | 3.719 | 779,088 | -0.12(-3.25%) |
Jul 19, 2012 | 3.886 | 3.891 | 3.814 | 3.844 | 292,768 | -0.02(-0.58%) |
Jul 18, 2012 | 3.860 | 3.915 | 3.846 | 3.866 | 610,176 | -0.02(-0.39%) |
Jul 17, 2012 | 3.886 | 3.913 | 3.853 | 3.881 | 882,280 | +0.01(+0.16%) |
Jul 16, 2012 | 3.893 | 3.897 | 3.821 | 3.875 | 1,073,056 | -0.02(-0.55%) |
Jul 13, 2012 | 3.779 | 3.916 | 3.776 | 3.896 | 787,848 | +0.14(+3.73%) |
Jul 12, 2012 | 3.712 | 3.797 | 3.661 | 3.756 | 1,567,592 | +0.02(+0.40%) |
Jul 11, 2012 | 3.763 | 3.812 | 3.710 | 3.741 | 879,696 | -0.01(-0.20%) |
Jul 10, 2012 | 3.900 | 3.958 | 3.744 | 3.749 | 731,656 | -0.14(-3.60%) |
Jul 09, 2012 | 3.775 | 3.904 | 3.754 | 3.889 | 1,200,832 | +0.09(+2.44%) |
Jul 06, 2012 | 3.812 | 3.830 | 3.749 | 3.796 | 838,024 | -0.07(-1.72%) |
Jul 05, 2012 | 3.834 | 3.897 | 3.789 | 3.862 | 961,992 | +0.02(+0.46%) |
Jul 03, 2012 | 3.893 | 3.913 | 3.825 | 3.845 | 724,704 | -0.04(-1.00%) |
Jul 02, 2012 | 3.757 | 3.885 | 3.667 | 3.884 | 1,121,488 | +0.12(+3.26%) |
Jun 29, 2012 | 3.719 | 3.792 | 3.690 | 3.761 | 1,231,584 | +0.14(+3.87%) |
Jun 28, 2012 | 3.610 | 3.654 | 3.530 | 3.621 | 485,728 | -0.02(-0.41%) |
Jun 27, 2012 | 3.542 | 3.669 | 3.542 | 3.636 | 1,958,328 | +0.09(+2.65%) |
Jun 26, 2012 | 3.480 | 3.560 | 3.450 | 3.542 | 2,948,432 | +0.07(+2.13%) |
Jun 25, 2012 | 3.531 | 3.551 | 3.438 | 3.469 | 2,293,224 | -0.12(-3.44%) |
Jun 22, 2012 | 3.743 | 3.768 | 3.484 | 3.592 | 4,588,928 | -0.14(-3.78%) |
Jun 21, 2012 | 3.869 | 3.891 | 3.723 | 3.734 | 1,989,168 | -0.15(-3.80%) |
Jun 20, 2012 | 3.966 | 3.989 | 3.866 | 3.881 | 2,095,280 | -0.09(-2.27%) |
Jun 19, 2012 | 4.035 | 4.057 | 3.965 | 3.971 | 2,104,072 | -0.03(-0.87%) |
Jun 18, 2012 | 3.881 | 4.015 | 3.868 | 4.006 | 3,068,528 | +0.10(+2.59%) |
Jun 15, 2012 | 3.794 | 3.964 | 3.777 | 3.905 | 15,145,816 | +0.14(+3.65%) |
Jun 14, 2012 | 3.743 | 3.806 | 3.714 | 3.768 | 2,192,456 | +0.02(+0.53%) |
Jun 13, 2012 | 3.731 | 3.750 | 3.587 | 3.748 | 3,623,584 | -0.01(-0.20%) |
Jun 12, 2012 | 3.712 | 3.768 | 3.622 | 3.755 | 3,409,712 | +0.06(+1.59%) |
Jun 11, 2012 | 3.717 | 3.774 | 3.643 | 3.696 | 3,555,312 | +0.03(+0.82%) |
Jun 08, 2012 | 3.404 | 3.696 | 3.357 | 3.666 | 1,552,968 | +0.25(+7.28%) |
Jun 07, 2012 | 3.509 | 3.555 | 3.405 | 3.417 | 1,600,576 | -0.03(-0.87%) |
Jun 06, 2012 | 3.339 | 3.500 | 3.339 | 3.447 | 1,765,512 | +0.14(+4.23%) |
Jun 05, 2012 | 3.244 | 3.333 | 3.176 | 3.308 | 1,509,768 | +0.04(+1.30%) |
Jun 04, 2012 | 3.415 | 3.460 | 3.215 | 3.265 | 1,816,320 | -0.12(-3.44%) |
Jun 01, 2012 | 3.538 | 3.589 | 3.371 | 3.381 | 1,454,328 | -0.26(-7.04%) |
May 31, 2012 | 3.596 | 3.640 | 3.500 | 3.638 | 1,490,528 | +0.05(+1.39%) |
May 30, 2012 | 3.708 | 3.729 | 3.551 | 3.587 | 1,361,016 | -0.17(-4.52%) |
May 29, 2012 | 3.656 | 3.757 | 3.631 | 3.757 | 1,256,688 | +0.13(+3.55%) |
May 25, 2012 | 3.615 | 3.632 | 3.572 | 3.629 | 874,224 | +0.02(+0.59%) |
May 24, 2012 | 3.599 | 3.655 | 3.534 | 3.607 | 990,288 | +0.02(+0.63%) |
May 23, 2012 | 3.490 | 3.590 | 3.429 | 3.585 | 1,055,904 | +0.06(+1.56%) |
May 22, 2012 | 3.478 | 3.562 | 3.435 | 3.530 | 1,421,384 | +0.04(+1.22%) |
May 21, 2012 | 3.322 | 3.499 | 3.322 | 3.487 | 1,245,104 | +0.19(+5.64%) |
May 18, 2012 | 3.286 | 3.333 | 3.197 | 3.301 | 1,733,592 | +0.01(+0.19%) |
May 17, 2012 | 3.618 | 3.651 | 3.266 | 3.295 | 2,751,888 | -0.31(-8.63%) |
May 16, 2012 | 3.697 | 3.716 | 3.584 | 3.606 | 1,804,120 | -0.06(-1.70%) |
May 15, 2012 | 3.752 | 3.848 | 3.641 | 3.669 | 1,714,760 | -0.09(-2.43%) |
May 14, 2012 | 3.765 | 3.823 | 3.745 | 3.760 | 1,537,576 | -0.03(-0.73%) |
May 11, 2012 | 3.783 | 3.836 | 3.766 | 3.788 | 2,239,352 | -0.02(-0.62%) |
May 10, 2012 | 3.750 | 3.812 | 3.695 | 3.811 | 2,264,088 | +0.09(+2.45%) |
May 09, 2012 | 3.670 | 3.750 | 3.649 | 3.720 | 2,823,296 | +0.00(+0.03%) |
May 08, 2012 | 3.715 | 3.750 | 3.489 | 3.719 | 3,362,376 | -0.02(-0.40%) |
May 07, 2012 | 4.156 | 4.236 | 3.456 | 3.734 | 5,866,496 | -0.26(-6.51%) |
May 04, 2012 | 3.999 | 4.013 | 3.853 | 3.994 | 1,939,864 | -0.04(-1.08%) |
May 03, 2012 | 4.100 | 4.134 | 3.970 | 4.037 | 942,280 | -0.08(-2.03%) |
May 02, 2012 | 3.946 | 4.162 | 3.946 | 4.121 | 1,638,592 | +0.15(+3.74%) |