Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.495 | 3.502 | 3.449 | 3.487 | 1,677,630 | +0.00(+0.00%) |
Jul 30, 2012 | 3.442 | 3.495 | 3.442 | 3.487 | 2,591,016 | +0.03(+0.88%) |
Jul 27, 2012 | 3.411 | 3.457 | 3.388 | 3.457 | 2,043,223 | +0.05(+1.56%) |
Jul 26, 2012 | 3.388 | 3.411 | 3.366 | 3.404 | 3,038,616 | +0.04(+1.13%) |
Jul 25, 2012 | 3.358 | 3.388 | 3.335 | 3.366 | 1,839,770 | +0.02(+0.57%) |
Jul 24, 2012 | 3.426 | 3.442 | 3.343 | 3.347 | 2,568,871 | -0.08(-2.33%) |
Jul 23, 2012 | 3.472 | 3.495 | 3.388 | 3.426 | 2,968,929 | -0.08(-2.38%) |
Jul 20, 2012 | 3.578 | 3.594 | 3.480 | 3.510 | 3,293,045 | -0.08(-2.22%) |
Jul 19, 2012 | 3.631 | 3.647 | 3.578 | 3.590 | 1,611,816 | -0.03(-0.94%) |
Jul 18, 2012 | 3.639 | 3.647 | 3.594 | 3.624 | 2,705,029 | -0.02(-0.42%) |
Jul 17, 2012 | 3.616 | 3.647 | 3.563 | 3.639 | 2,777,914 | +0.03(+0.84%) |
Jul 16, 2012 | 3.601 | 3.631 | 3.590 | 3.609 | 1,595,511 | -0.01(-0.31%) |
Jul 13, 2012 | 3.631 | 3.631 | 3.594 | 3.620 | 2,107,593 | +0.00(+0.10%) |
Jul 12, 2012 | 3.548 | 3.631 | 3.533 | 3.616 | 2,755,606 | +0.05(+1.49%) |
Jul 11, 2012 | 3.556 | 3.586 | 3.518 | 3.563 | 4,585,391 | +0.08(+2.40%) |
Jul 10, 2012 | 3.571 | 3.586 | 3.457 | 3.480 | 3,888,887 | -0.07(-1.93%) |
Jul 09, 2012 | 3.601 | 3.616 | 3.525 | 3.548 | 2,396,049 | -0.07(-1.89%) |
Jul 06, 2012 | 3.586 | 3.616 | 3.578 | 3.616 | 1,730,404 | +0.00(+0.00%) |
Jul 05, 2012 | 3.578 | 3.616 | 3.571 | 3.616 | 2,377,465 | +0.02(+0.42%) |
Jul 03, 2012 | 3.525 | 3.609 | 3.525 | 3.601 | 1,671,295 | +0.04(+1.07%) |
Jul 02, 2012 | 3.586 | 3.586 | 3.510 | 3.563 | 4,185,446 | -0.02(-0.64%) |
Jun 29, 2012 | 3.525 | 3.594 | 3.495 | 3.586 | 4,508,896 | +0.11(+3.28%) |
Jun 28, 2012 | 3.472 | 3.548 | 3.396 | 3.472 | 7,419,123 | +0.07(+2.01%) |
Jun 27, 2012 | 3.404 | 3.464 | 3.388 | 3.404 | 3,621,945 | +0.02(+0.45%) |
Jun 26, 2012 | 3.411 | 3.411 | 3.358 | 3.388 | 2,162,811 | +0.00(+0.00%) |
Jun 25, 2012 | 3.411 | 3.434 | 3.373 | 3.388 | 1,715,472 | -0.06(-1.76%) |
Jun 22, 2012 | 3.419 | 3.449 | 3.404 | 3.449 | 3,161,482 | +0.02(+0.67%) |
Jun 21, 2012 | 3.472 | 3.487 | 3.411 | 3.426 | 2,337,333 | -0.05(-1.31%) |
Jun 20, 2012 | 3.457 | 3.487 | 3.457 | 3.472 | 1,975,214 | +0.00(+0.11%) |
Jun 19, 2012 | 3.472 | 3.495 | 3.449 | 3.468 | 2,336,551 | -0.00(-0.11%) |
Jun 18, 2012 | 3.426 | 3.487 | 3.382 | 3.472 | 2,643,218 | +0.05(+1.33%) |
Jun 15, 2012 | 3.373 | 3.434 | 3.350 | 3.426 | 4,029,616 | +0.05(+1.46%) |
Jun 14, 2012 | 3.358 | 3.396 | 3.335 | 3.377 | 2,625,118 | +0.03(+0.79%) |
Jun 13, 2012 | 3.366 | 3.411 | 3.343 | 3.350 | 2,622,149 | -0.03(-0.90%) |
Jun 12, 2012 | 3.404 | 3.434 | 3.358 | 3.381 | 2,786,532 | -0.02(-0.45%) |
Jun 11, 2012 | 3.457 | 3.464 | 3.396 | 3.396 | 2,090,624 | -0.04(-1.11%) |
Jun 08, 2012 | 3.419 | 3.464 | 3.350 | 3.434 | 2,814,841 | -0.01(-0.22%) |
Jun 07, 2012 | 3.449 | 3.495 | 3.426 | 3.442 | 2,277,237 | +0.01(+0.22%) |
Jun 06, 2012 | 3.411 | 3.457 | 3.404 | 3.434 | 3,104,655 | +0.04(+1.12%) |
Jun 05, 2012 | 3.419 | 3.464 | 3.381 | 3.396 | 2,663,572 | -0.03(-0.89%) |
Jun 04, 2012 | 3.540 | 3.571 | 3.396 | 3.426 | 4,915,632 | -0.12(-3.43%) |
Jun 01, 2012 | 3.434 | 3.594 | 3.404 | 3.548 | 8,513,120 | +0.06(+1.74%) |
May 31, 2012 | 3.434 | 3.495 | 3.388 | 3.487 | 5,164,793 | +0.05(+1.55%) |
May 30, 2012 | 3.525 | 3.525 | 3.411 | 3.434 | 4,672,326 | -0.11(-3.21%) |
May 29, 2012 | 3.556 | 3.571 | 3.487 | 3.548 | 4,168,491 | +0.03(+0.86%) |
May 25, 2012 | 3.419 | 3.586 | 3.404 | 3.518 | 8,603,247 | +0.11(+3.35%) |
May 24, 2012 | 3.457 | 3.457 | 3.388 | 3.404 | 2,238,753 | -0.03(-0.88%) |
May 23, 2012 | 3.343 | 3.464 | 3.320 | 3.434 | 5,090,468 | +0.08(+2.49%) |
May 22, 2012 | 3.464 | 3.487 | 3.335 | 3.350 | 5,464,220 | -0.11(-3.29%) |
May 21, 2012 | 3.419 | 3.480 | 3.381 | 3.464 | 4,298,511 | +0.05(+1.54%) |
May 18, 2012 | 3.411 | 3.449 | 3.381 | 3.412 | 4,299,221 | +0.01(+0.25%) |
May 17, 2012 | 3.419 | 3.487 | 3.388 | 3.404 | 6,398,701 | +0.00(+0.00%) |
May 16, 2012 | 3.449 | 3.457 | 3.396 | 3.404 | 3,231,475 | -0.04(-1.10%) |
May 15, 2012 | 3.426 | 3.464 | 3.404 | 3.442 | 4,653,680 | +0.01(+0.33%) |
May 14, 2012 | 3.381 | 3.457 | 3.377 | 3.430 | 3,978,325 | +0.03(+0.78%) |
May 11, 2012 | 3.411 | 3.434 | 3.388 | 3.404 | 3,374,259 | -0.02(-0.44%) |
May 10, 2012 | 3.449 | 3.449 | 3.388 | 3.419 | 5,018,113 | +0.00(+0.00%) |
May 09, 2012 | 3.502 | 3.502 | 3.396 | 3.419 | 12,280,576 | -0.13(-3.64%) |
May 08, 2012 | 3.631 | 3.662 | 3.464 | 3.548 | 16,910,592 | -0.15(-4.11%) |
May 07, 2012 | 3.631 | 3.753 | 3.624 | 3.700 | 8,283,492 | +0.05(+1.25%) |
May 04, 2012 | 3.662 | 3.669 | 3.624 | 3.654 | 3,587,647 | -0.01(-0.21%) |
May 03, 2012 | 3.662 | 3.700 | 3.647 | 3.662 | 1,901,842 | -0.00(-0.10%) |
May 02, 2012 | 3.745 | 3.745 | 3.647 | 3.666 | 4,022,442 | -0.08(-2.13%) |
May 01, 2012 | 3.715 | 3.761 | 3.707 | 3.745 | 3,334,575 | +0.05(+1.23%) |
Apr 30, 2012 | 3.685 | 3.700 | 3.654 | 3.700 | 2,577,980 | +0.02(+0.62%) |
Apr 27, 2012 | 3.700 | 3.707 | 3.654 | 3.677 | 3,424,652 | -0.01(-0.21%) |
Apr 26, 2012 | 3.685 | 3.707 | 3.676 | 3.685 | 1,908,362 | +0.02(+0.41%) |
Apr 25, 2012 | 3.624 | 3.677 | 3.601 | 3.669 | 3,281,680 | +0.09(+2.55%) |
Apr 24, 2012 | 3.631 | 3.662 | 3.578 | 3.578 | 4,197,018 | -0.06(-1.77%) |
Apr 23, 2012 | 3.631 | 3.647 | 3.586 | 3.643 | 3,639,253 | -0.01(-0.31%) |
Apr 20, 2012 | 3.639 | 3.679 | 3.624 | 3.654 | 2,520,121 | +0.02(+0.42%) |
Apr 19, 2012 | 3.669 | 3.692 | 3.616 | 3.639 | 2,919,766 | -0.03(-0.83%) |
Apr 18, 2012 | 3.700 | 3.700 | 3.654 | 3.669 | 2,114,157 | -0.02(-0.41%) |
Apr 17, 2012 | 3.730 | 3.745 | 3.639 | 3.685 | 5,977,006 | -0.03(-0.72%) |
Apr 16, 2012 | 3.776 | 3.783 | 3.707 | 3.711 | 1,933,233 | -0.05(-1.31%) |
Apr 13, 2012 | 3.776 | 3.799 | 3.745 | 3.761 | 3,060,344 | -0.04(-1.00%) |
Apr 12, 2012 | 3.730 | 3.814 | 3.715 | 3.799 | 5,885,737 | +0.09(+2.35%) |
Apr 11, 2012 | 3.685 | 3.715 | 3.669 | 3.711 | 4,893,088 | +0.06(+1.77%) |
Apr 10, 2012 | 3.723 | 3.761 | 3.639 | 3.647 | 9,489,817 | -0.10(-2.64%) |
Apr 09, 2012 | 3.761 | 3.776 | 3.723 | 3.745 | 6,088,229 | -0.05(-1.20%) |
Apr 05, 2012 | 3.791 | 3.814 | 3.761 | 3.791 | 7,588,674 | -0.01(-0.20%) |
Apr 04, 2012 | 3.837 | 3.867 | 3.791 | 3.799 | 8,854,700 | -0.05(-1.19%) |
Apr 03, 2012 | 3.806 | 3.859 | 3.791 | 3.844 | 7,436,197 | +0.04(+1.00%) |
Apr 02, 2012 | 3.783 | 3.821 | 3.723 | 3.806 | 5,231,566 | +0.00(+0.00%) |
Mar 30, 2012 | 3.791 | 3.806 | 3.761 | 3.806 | 5,312,082 | +0.04(+1.01%) |
Mar 29, 2012 | 3.776 | 3.776 | 3.700 | 3.768 | 7,079,873 | +0.00(+0.00%) |
Mar 28, 2012 | 3.791 | 3.806 | 3.761 | 3.768 | 2,215,762 | -0.02(-0.60%) |
Mar 27, 2012 | 3.829 | 3.844 | 3.791 | 3.791 | 2,934,930 | -0.05(-1.19%) |
Mar 26, 2012 | 3.768 | 3.837 | 3.761 | 3.837 | 4,213,128 | +0.09(+2.54%) |
Mar 23, 2012 | 3.776 | 3.799 | 3.723 | 3.742 | 3,751,089 | -0.05(-1.30%) |
Mar 22, 2012 | 3.829 | 3.852 | 3.776 | 3.791 | 3,134,013 | -0.04(-0.99%) |
Mar 21, 2012 | 3.844 | 3.897 | 3.821 | 3.829 | 3,281,051 | -0.01(-0.20%) |
Mar 20, 2012 | 3.806 | 3.875 | 3.783 | 3.837 | 4,448,829 | +0.02(+0.40%) |
Mar 19, 2012 | 3.859 | 3.875 | 3.761 | 3.821 | 5,236,794 | -0.01(-0.20%) |
Mar 16, 2012 | 3.753 | 3.875 | 3.730 | 3.829 | 10,244,279 | +0.10(+2.65%) |
Mar 15, 2012 | 3.677 | 3.745 | 3.669 | 3.730 | 4,563,605 | +0.06(+1.55%) |
Mar 14, 2012 | 3.677 | 3.715 | 3.662 | 3.673 | 5,637,838 | -0.00(-0.10%) |
Mar 13, 2012 | 3.677 | 3.692 | 3.662 | 3.677 | 2,709,597 | +0.02(+0.62%) |
Mar 12, 2012 | 3.715 | 3.715 | 3.654 | 3.654 | 4,806,197 | -0.06(-1.64%) |
Mar 09, 2012 | 3.677 | 3.715 | 3.647 | 3.715 | 6,147,267 | +0.06(+1.66%) |
Mar 08, 2012 | 3.669 | 3.692 | 3.647 | 3.654 | 3,768,032 | +0.02(+0.42%) |
Mar 07, 2012 | 3.647 | 3.669 | 3.609 | 3.639 | 7,165,888 | +0.04(+1.16%) |
Mar 06, 2012 | 3.692 | 3.700 | 3.594 | 3.597 | 8,186,641 | -0.10(-2.77%) |
Mar 05, 2012 | 3.776 | 3.783 | 3.685 | 3.700 | 7,422,030 | -0.09(-2.50%) |
Mar 02, 2012 | 3.806 | 3.833 | 3.685 | 3.795 | 14,421,642 | -0.02(-0.60%) |
Mar 01, 2012 | 3.875 | 3.928 | 3.806 | 3.818 | 12,890,189 | -0.03(-0.89%) |
Feb 29, 2012 | 3.913 | 3.966 | 3.848 | 3.852 | 7,775,142 | -0.08(-2.12%) |
Feb 28, 2012 | 3.806 | 3.951 | 3.806 | 3.935 | 9,763,070 | +0.14(+3.60%) |
Feb 27, 2012 | 3.829 | 3.859 | 3.799 | 3.799 | 5,371,065 | -0.05(-1.28%) |
Feb 24, 2012 | 3.859 | 3.890 | 3.837 | 3.848 | 4,081,059 | -0.01(-0.30%) |
Feb 23, 2012 | 3.867 | 3.890 | 3.829 | 3.859 | 3,349,410 | +0.00(+0.00%) |
Feb 22, 2012 | 3.920 | 3.935 | 3.852 | 3.859 | 3,815,661 | -0.06(-1.55%) |
Feb 21, 2012 | 3.973 | 3.981 | 3.905 | 3.920 | 4,594,886 | -0.02(-0.58%) |
Feb 17, 2012 | 3.951 | 3.981 | 3.943 | 3.943 | 2,785,871 | +0.00(+0.00%) |
Feb 16, 2012 | 3.890 | 3.958 | 3.882 | 3.943 | 5,013,647 | +0.05(+1.17%) |
Feb 15, 2012 | 3.935 | 3.958 | 3.882 | 3.897 | 4,357,515 | -0.02(-0.39%) |
Feb 14, 2012 | 3.951 | 3.966 | 3.852 | 3.913 | 4,247,926 | -0.04(-0.96%) |
Feb 13, 2012 | 4.034 | 4.049 | 3.913 | 3.951 | 7,026,595 | -0.01(-0.19%) |
Feb 10, 2012 | 3.882 | 3.966 | 3.852 | 3.958 | 9,780,131 | +0.08(+1.96%) |
Feb 09, 2012 | 3.859 | 3.913 | 3.821 | 3.882 | 9,951,795 | +0.05(+1.39%) |
Feb 08, 2012 | 3.821 | 3.837 | 3.791 | 3.829 | 8,423,709 | +0.03(+0.80%) |
Feb 07, 2012 | 3.738 | 3.821 | 3.738 | 3.799 | 9,689,113 | +0.05(+1.21%) |
Feb 06, 2012 | 3.723 | 3.787 | 3.685 | 3.753 | 9,989,338 | +0.08(+2.28%) |
Feb 03, 2012 | 3.745 | 3.745 | 3.647 | 3.669 | 9,598,901 | +0.03(+0.84%) |
Feb 02, 2012 | 3.609 | 3.662 | 3.609 | 3.639 | 8,331,552 | +0.04(+1.05%) |
Feb 01, 2012 | 3.578 | 3.624 | 3.571 | 3.601 | 8,697,357 | +0.04(+1.07%) |
Jan 31, 2012 | 3.844 | 3.859 | 3.548 | 3.563 | 21,687,364 | -0.24(-6.39%) |
Jan 30, 2012 | 3.897 | 3.935 | 3.806 | 3.806 | 13,308,800 | -0.15(-3.84%) |
Jan 27, 2012 | 3.920 | 4.004 | 3.799 | 3.958 | 12,240,310 | -0.04(-0.95%) |
Jan 26, 2012 | 4.011 | 4.019 | 3.951 | 3.996 | 5,674,227 | +0.01(+0.19%) |
Jan 25, 2012 | 4.004 | 4.027 | 3.958 | 3.989 | 4,469,359 | -0.02(-0.38%) |
Jan 24, 2012 | 3.913 | 4.011 | 3.897 | 4.004 | 4,606,569 | +0.11(+2.73%) |
Jan 23, 2012 | 3.996 | 4.019 | 3.875 | 3.897 | 7,058,256 | -0.09(-2.29%) |
Jan 20, 2012 | 4.072 | 4.080 | 3.958 | 3.989 | 4,153,248 | -0.08(-1.87%) |
Jan 19, 2012 | 4.103 | 4.114 | 4.057 | 4.065 | 2,096,692 | -0.04(-0.93%) |
Jan 18, 2012 | 4.034 | 4.103 | 4.008 | 4.103 | 3,287,124 | +0.07(+1.69%) |
Jan 17, 2012 | 4.103 | 4.103 | 4.027 | 4.034 | 1,719,096 | -0.05(-1.30%) |
Jan 13, 2012 | 4.065 | 4.095 | 4.027 | 4.087 | 2,001,325 | -0.01(-0.19%) |
Jan 12, 2012 | 4.087 | 4.103 | 4.034 | 4.095 | 2,426,452 | +0.00(+0.00%) |
Jan 11, 2012 | 4.110 | 4.133 | 3.996 | 4.095 | 6,520,836 | -0.02(-0.55%) |
Jan 10, 2012 | 4.103 | 4.171 | 4.072 | 4.118 | 3,124,294 | +0.05(+1.12%) |
Jan 09, 2012 | 4.141 | 4.148 | 4.049 | 4.072 | 4,538,801 | -0.05(-1.29%) |
Jan 06, 2012 | 4.141 | 4.163 | 4.042 | 4.125 | 4,743,331 | +0.05(+1.12%) |
Jan 05, 2012 | 4.004 | 4.133 | 3.951 | 4.080 | 4,420,578 | +0.07(+1.70%) |
Jan 04, 2012 | 3.996 | 4.034 | 3.935 | 4.011 | 5,652,553 | -0.06(-1.49%) |
Dec 30, 2011 | 4.102 | 4.103 | 4.042 | 4.072 | 2,330,448 | -0.01(-0.19%) |
Dec 29, 2011 | 4.065 | 4.118 | 4.049 | 4.080 | 1,313,359 | +0.04(+0.94%) |
Dec 28, 2011 | 4.087 | 4.103 | 4.034 | 4.042 | 2,964,489 | -0.06(-1.48%) |