Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.194 | 3.200 | 3.114 | 3.130 | 2,910,409 | +0.02(+0.51%) |
Jun 28, 2012 | 3.130 | 3.130 | 3.061 | 3.114 | 2,757,399 | -0.02(-0.51%) |
Jun 27, 2012 | 3.248 | 3.253 | 3.120 | 3.130 | 2,969,426 | -0.10(-3.14%) |
Jun 26, 2012 | 3.237 | 3.274 | 3.226 | 3.232 | 932,944 | -0.01(-0.33%) |
Jun 25, 2012 | 3.306 | 3.333 | 3.237 | 3.242 | 1,001,728 | -0.10(-3.03%) |
Jun 22, 2012 | 3.333 | 3.386 | 3.306 | 3.344 | 6,999,129 | +0.02(+0.64%) |
Jun 21, 2012 | 3.440 | 3.456 | 3.317 | 3.322 | 1,416,064 | -0.13(-3.71%) |
Jun 20, 2012 | 3.466 | 3.482 | 3.376 | 3.450 | 1,118,734 | -0.01(-0.15%) |
Jun 19, 2012 | 3.338 | 3.466 | 3.328 | 3.456 | 1,660,356 | +0.12(+3.68%) |
Jun 18, 2012 | 3.322 | 3.360 | 3.306 | 3.333 | 1,238,424 | -0.01(-0.32%) |
Jun 15, 2012 | 3.354 | 3.370 | 3.301 | 3.344 | 3,183,198 | -0.02(-0.48%) |
Jun 14, 2012 | 3.296 | 3.360 | 3.280 | 3.360 | 1,370,008 | +0.07(+2.27%) |
Jun 13, 2012 | 3.258 | 3.338 | 3.248 | 3.285 | 1,629,661 | +0.01(+0.16%) |
Jun 12, 2012 | 3.253 | 3.322 | 3.226 | 3.280 | 1,455,906 | +0.03(+0.99%) |
Jun 11, 2012 | 3.312 | 3.328 | 3.248 | 3.248 | 1,453,223 | -0.04(-1.14%) |
Jun 08, 2012 | 3.290 | 3.322 | 3.216 | 3.285 | 1,339,088 | -0.04(-1.12%) |
Jun 07, 2012 | 3.301 | 3.344 | 3.269 | 3.322 | 1,529,299 | +0.06(+1.80%) |
Jun 06, 2012 | 3.194 | 3.264 | 3.141 | 3.264 | 1,406,154 | +0.10(+3.20%) |
Jun 05, 2012 | 3.088 | 3.162 | 3.077 | 3.162 | 1,257,607 | +0.09(+2.95%) |
Jun 04, 2012 | 3.120 | 3.120 | 3.056 | 3.072 | 1,622,796 | -0.01(-0.35%) |
Jun 01, 2012 | 3.120 | 3.141 | 3.066 | 3.082 | 2,554,556 | -0.10(-3.02%) |
May 31, 2012 | 3.258 | 3.285 | 3.173 | 3.178 | 2,798,717 | -0.06(-1.81%) |
May 30, 2012 | 3.317 | 3.322 | 3.232 | 3.237 | 1,148,115 | -0.10(-3.04%) |
May 29, 2012 | 3.328 | 3.344 | 3.285 | 3.338 | 1,091,954 | +0.03(+0.81%) |
May 25, 2012 | 3.306 | 3.338 | 3.269 | 3.312 | 911,692 | +0.01(+0.32%) |
May 24, 2012 | 3.280 | 3.317 | 3.274 | 3.301 | 1,541,407 | +0.01(+0.32%) |
May 23, 2012 | 3.200 | 3.317 | 3.173 | 3.290 | 1,594,275 | +0.05(+1.48%) |
May 22, 2012 | 3.317 | 3.365 | 3.216 | 3.242 | 1,043,603 | -0.06(-1.94%) |
May 21, 2012 | 3.232 | 3.306 | 3.194 | 3.306 | 1,308,899 | +0.10(+3.16%) |
May 18, 2012 | 3.221 | 3.274 | 3.194 | 3.205 | 1,431,469 | +0.01(+0.17%) |
May 17, 2012 | 3.386 | 3.386 | 3.200 | 3.200 | 1,830,340 | -0.18(-5.21%) |
May 16, 2012 | 3.306 | 3.402 | 3.280 | 3.376 | 1,933,648 | +0.07(+2.10%) |
May 15, 2012 | 3.397 | 3.402 | 3.290 | 3.306 | 1,773,871 | -0.07(-2.05%) |
May 14, 2012 | 3.443 | 3.448 | 3.376 | 3.376 | 1,721,721 | -0.09(-2.55%) |
May 11, 2012 | 3.490 | 3.526 | 3.448 | 3.464 | 1,330,586 | -0.03(-0.74%) |
May 10, 2012 | 3.521 | 3.537 | 3.480 | 3.490 | 908,642 | +0.01(+0.30%) |
May 09, 2012 | 3.459 | 3.505 | 3.438 | 3.480 | 1,180,666 | -0.02(-0.45%) |
May 08, 2012 | 3.469 | 3.500 | 3.448 | 3.495 | 1,593,264 | +0.01(+0.15%) |
May 07, 2012 | 3.459 | 3.521 | 3.433 | 3.490 | 1,119,370 | +0.01(+0.30%) |
May 04, 2012 | 3.542 | 3.552 | 3.480 | 3.480 | 1,563,200 | -0.08(-2.19%) |
May 03, 2012 | 3.625 | 3.625 | 3.557 | 3.557 | 1,462,180 | -0.06(-1.72%) |
May 02, 2012 | 3.583 | 3.625 | 3.547 | 3.620 | 1,452,791 | +0.01(+0.14%) |
May 01, 2012 | 3.635 | 3.672 | 3.589 | 3.615 | 1,467,333 | -0.01(-0.14%) |
Apr 30, 2012 | 3.630 | 3.635 | 3.589 | 3.620 | 990,403 | -0.01(-0.14%) |
Apr 27, 2012 | 3.630 | 3.646 | 3.583 | 3.625 | 1,332,061 | +0.01(+0.29%) |
Apr 26, 2012 | 3.557 | 3.630 | 3.516 | 3.615 | 1,237,316 | +0.06(+1.61%) |
Apr 25, 2012 | 3.599 | 3.646 | 3.547 | 3.557 | 2,084,208 | +0.00(+0.00%) |
Apr 24, 2012 | 3.495 | 3.563 | 3.480 | 3.557 | 2,186,944 | +0.06(+1.63%) |
Apr 23, 2012 | 3.428 | 3.516 | 3.428 | 3.500 | 2,108,218 | +0.02(+0.60%) |
Apr 20, 2012 | 3.542 | 3.542 | 3.454 | 3.480 | 1,197,956 | -0.02(-0.59%) |
Apr 19, 2012 | 3.485 | 3.531 | 3.459 | 3.500 | 1,185,247 | +0.02(+0.45%) |
Apr 18, 2012 | 3.500 | 3.516 | 3.454 | 3.485 | 1,108,006 | -0.03(-0.74%) |
Apr 17, 2012 | 3.521 | 3.573 | 3.505 | 3.511 | 1,051,710 | +0.02(+0.60%) |
Apr 16, 2012 | 3.516 | 3.547 | 3.480 | 3.490 | 1,204,826 | -0.01(-0.30%) |
Apr 13, 2012 | 3.583 | 3.609 | 3.485 | 3.500 | 1,417,172 | -0.10(-2.88%) |
Apr 12, 2012 | 3.573 | 3.615 | 3.542 | 3.604 | 1,059,967 | +0.05(+1.54%) |
Apr 11, 2012 | 3.547 | 3.563 | 3.490 | 3.550 | 1,653,457 | +0.05(+1.41%) |
Apr 10, 2012 | 3.615 | 3.625 | 3.474 | 3.500 | 2,430,788 | -0.12(-3.44%) |
Apr 09, 2012 | 3.646 | 3.661 | 3.625 | 3.625 | 1,551,541 | -0.06(-1.69%) |
Apr 05, 2012 | 3.677 | 3.698 | 3.666 | 3.687 | 1,489,598 | -0.01(-0.14%) |
Apr 04, 2012 | 3.739 | 3.760 | 3.687 | 3.692 | 1,448,530 | -0.07(-1.93%) |
Apr 03, 2012 | 3.874 | 3.890 | 3.755 | 3.765 | 2,466,532 | -0.13(-3.33%) |