Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.470 | 3.480 | 3.320 | 3.440 | 275,326 | +0.05(+1.47%) |
Jun 28, 2012 | 3.400 | 3.410 | 3.310 | 3.390 | 153,813 | -0.02(-0.59%) |
Jun 27, 2012 | 3.350 | 3.450 | 3.333 | 3.410 | 134,903 | +0.09(+2.71%) |
Jun 26, 2012 | 3.280 | 3.350 | 3.260 | 3.320 | 120,264 | +0.04(+1.22%) |
Jun 25, 2012 | 3.280 | 3.330 | 3.240 | 3.280 | 136,471 | -0.07(-2.09%) |
Jun 22, 2012 | 3.150 | 3.352 | 3.150 | 3.350 | 1,302,098 | +0.21(+6.69%) |
Jun 21, 2012 | 3.240 | 3.240 | 3.130 | 3.140 | 132,415 | -0.09(-2.79%) |
Jun 20, 2012 | 3.140 | 3.230 | 3.140 | 3.230 | 120,699 | +0.08(+2.54%) |
Jun 19, 2012 | 3.160 | 3.190 | 3.140 | 3.150 | 205,305 | +0.00(+0.00%) |
Jun 18, 2012 | 3.170 | 3.250 | 3.130 | 3.150 | 208,311 | -0.06(-1.87%) |
Jun 15, 2012 | 3.180 | 3.240 | 3.150 | 3.210 | 390,136 | +0.01(+0.31%) |
Jun 14, 2012 | 3.150 | 3.260 | 3.140 | 3.200 | 129,339 | +0.05(+1.59%) |
Jun 13, 2012 | 3.250 | 3.310 | 3.140 | 3.150 | 147,154 | -0.10(-3.08%) |
Jun 12, 2012 | 3.160 | 3.250 | 3.145 | 3.250 | 194,138 | +0.13(+4.17%) |
Jun 11, 2012 | 3.290 | 3.310 | 3.120 | 3.120 | 200,515 | -0.11(-3.41%) |
Jun 08, 2012 | 3.100 | 3.250 | 3.100 | 3.230 | 128,282 | +0.12(+3.86%) |
Jun 07, 2012 | 3.150 | 3.160 | 3.080 | 3.110 | 793,591 | +0.01(+0.32%) |
Jun 06, 2012 | 3.110 | 3.150 | 3.080 | 3.100 | 263,909 | +0.02(+0.65%) |
Jun 05, 2012 | 3.080 | 3.130 | 3.070 | 3.080 | 210,218 | -0.03(-0.96%) |
Jun 04, 2012 | 3.080 | 3.130 | 3.070 | 3.110 | 157,381 | +0.04(+1.30%) |
Jun 01, 2012 | 3.010 | 3.120 | 3.000 | 3.070 | 282,576 | +0.00(+0.00%) |
May 31, 2012 | 3.080 | 3.110 | 3.040 | 3.070 | 289,685 | +0.00(+0.00%) |
May 30, 2012 | 3.110 | 3.130 | 3.070 | 3.070 | 126,213 | -0.10(-3.15%) |
May 29, 2012 | 3.110 | 3.190 | 3.060 | 3.170 | 192,485 | +0.08(+2.59%) |
May 25, 2012 | 3.070 | 3.140 | 3.060 | 3.090 | 202,266 | +0.03(+0.98%) |
May 24, 2012 | 3.150 | 3.150 | 3.010 | 3.060 | 302,686 | -0.12(-3.77%) |
May 23, 2012 | 3.100 | 3.210 | 3.080 | 3.180 | 166,390 | +0.06(+1.92%) |
May 22, 2012 | 3.190 | 3.210 | 3.110 | 3.120 | 269,733 | -0.07(-2.19%) |
May 21, 2012 | 3.190 | 3.240 | 3.140 | 3.190 | 325,427 | +0.02(+0.63%) |
May 18, 2012 | 3.260 | 3.310 | 3.170 | 3.170 | 258,397 | -0.11(-3.35%) |
May 17, 2012 | 3.300 | 3.340 | 3.280 | 3.280 | 274,157 | -0.02(-0.61%) |
May 16, 2012 | 3.400 | 3.410 | 3.300 | 3.300 | 258,142 | -0.09(-2.65%) |
May 15, 2012 | 3.380 | 3.400 | 3.350 | 3.390 | 204,964 | +0.00(+0.00%) |
May 14, 2012 | 3.500 | 3.500 | 3.380 | 3.390 | 201,094 | -0.17(-4.78%) |
May 11, 2012 | 3.630 | 3.691 | 3.450 | 3.560 | 239,622 | -0.12(-3.26%) |
May 10, 2012 | 3.570 | 3.720 | 3.560 | 3.680 | 286,244 | +0.10(+2.79%) |
May 09, 2012 | 3.400 | 3.590 | 3.370 | 3.580 | 246,580 | +0.12(+3.47%) |
May 08, 2012 | 3.450 | 3.490 | 3.400 | 3.460 | 164,626 | -0.03(-0.86%) |
May 07, 2012 | 3.380 | 3.510 | 3.380 | 3.490 | 76,968 | +0.09(+2.65%) |
May 04, 2012 | 3.480 | 3.530 | 3.400 | 3.400 | 212,708 | -0.11(-3.13%) |
May 03, 2012 | 3.610 | 3.650 | 3.500 | 3.510 | 161,732 | -0.10(-2.77%) |
May 02, 2012 | 3.500 | 3.610 | 3.490 | 3.610 | 241,232 | +0.09(+2.56%) |
May 01, 2012 | 3.560 | 3.700 | 3.520 | 3.520 | 213,549 | -0.05(-1.40%) |
Apr 30, 2012 | 3.640 | 3.670 | 3.560 | 3.570 | 191,414 | -0.07(-1.92%) |
Apr 27, 2012 | 3.660 | 3.710 | 3.590 | 3.640 | 133,774 | +0.03(+0.83%) |
Apr 26, 2012 | 3.660 | 3.690 | 3.600 | 3.610 | 92,526 | -0.07(-1.90%) |
Apr 25, 2012 | 3.620 | 3.756 | 3.570 | 3.680 | 213,965 | +0.11(+3.08%) |
Apr 24, 2012 | 3.600 | 3.620 | 3.559 | 3.570 | 281,748 | -0.02(-0.56%) |
Apr 23, 2012 | 3.720 | 3.740 | 3.580 | 3.590 | 317,878 | -0.22(-5.77%) |
Apr 20, 2012 | 3.950 | 3.950 | 3.750 | 3.810 | 170,265 | +0.01(+0.26%) |
Apr 19, 2012 | 3.790 | 3.870 | 3.762 | 3.800 | 129,485 | +0.03(+0.80%) |
Apr 18, 2012 | 3.830 | 3.830 | 3.770 | 3.770 | 87,854 | -0.10(-2.58%) |
Apr 17, 2012 | 3.870 | 3.980 | 3.850 | 3.870 | 113,743 | +0.05(+1.31%) |
Apr 16, 2012 | 3.780 | 3.860 | 3.720 | 3.820 | 85,757 | +0.05(+1.33%) |
Apr 13, 2012 | 3.850 | 3.860 | 3.730 | 3.770 | 129,964 | -0.12(-3.08%) |
Apr 12, 2012 | 3.700 | 3.920 | 3.700 | 3.890 | 175,206 | +0.19(+4.99%) |
Apr 11, 2012 | 3.720 | 3.780 | 3.650 | 3.705 | 182,235 | +0.04(+0.95%) |
Apr 10, 2012 | 3.790 | 3.850 | 3.650 | 3.670 | 240,309 | -0.10(-2.65%) |
Apr 09, 2012 | 3.810 | 3.850 | 3.750 | 3.770 | 204,681 | -0.12(-3.08%) |
Apr 05, 2012 | 3.920 | 4.020 | 3.870 | 3.890 | 143,842 | -0.07(-1.77%) |
Apr 04, 2012 | 3.880 | 3.990 | 3.810 | 3.960 | 204,846 | +0.02(+0.51%) |
Apr 03, 2012 | 4.030 | 4.060 | 3.880 | 3.940 | 219,599 | -0.11(-2.72%) |