Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.520 | 3.550 | 3.520 | 3.550 | 738 | +0.16(+4.72%) |
Jul 30, 2012 | 3.430 | 3.430 | 3.390 | 3.390 | 22,301 | -0.09(-2.59%) |
Jul 25, 2012 | 3.450 | 3.480 | 3.480 | 3.480 | 4,700 | +0.00(+0.00%) |
Jul 24, 2012 | 3.420 | 3.480 | 3.420 | 3.480 | 700 | -0.02(-0.57%) |
Jul 23, 2012 | 3.440 | 3.500 | 3.440 | 3.500 | 2,505 | +0.05(+1.45%) |
Jul 20, 2012 | 3.450 | 3.521 | 3.450 | 3.450 | 800 | -0.08(-2.27%) |
Jul 19, 2012 | 3.550 | 3.550 | 3.370 | 3.530 | 7,485 | +0.04(+1.15%) |
Jul 18, 2012 | 3.490 | 3.490 | 3.490 | 3.490 | 5,000 | +0.04(+1.13%) |
Jul 17, 2012 | 3.450 | 3.451 | 3.450 | 3.451 | 900 | +0.00(+0.03%) |
Jul 16, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 6,167 | +0.00(+0.00%) |
Jul 13, 2012 | 3.370 | 3.450 | 3.370 | 3.450 | 2,601 | -0.06(-1.71%) |
Jul 12, 2012 | 3.500 | 3.513 | 3.370 | 3.510 | 3,813 | +0.06(+1.74%) |
Jul 11, 2012 | 3.360 | 3.450 | 3.350 | 3.450 | 1,600 | -0.03(-0.86%) |
Jul 10, 2012 | 3.540 | 3.540 | 3.390 | 3.480 | 577 | -0.03(-0.85%) |
Jul 09, 2012 | 3.475 | 3.550 | 3.470 | 3.510 | 1,396 | +0.03(+0.86%) |
Jul 06, 2012 | 3.370 | 3.480 | 3.370 | 3.480 | 2,013 | +0.13(+3.88%) |
Jul 05, 2012 | 3.350 | 3.370 | 3.350 | 3.350 | 2,356 | +0.00(+0.00%) |
Jul 03, 2012 | 3.350 | 3.370 | 3.350 | 3.350 | 3,189 | -0.01(-0.30%) |
Jul 02, 2012 | 3.530 | 3.530 | 3.330 | 3.360 | 80,793 | -0.16(-4.48%) |
Jun 29, 2012 | 3.550 | 3.550 | 3.450 | 3.518 | 2,814 | -0.03(-0.92%) |
Jun 28, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 102 | +0.12(+3.50%) |
Jun 27, 2012 | 3.430 | 3.430 | 3.430 | 3.430 | 500 | -0.01(-0.29%) |
Jun 26, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 100 | -0.00(-0.00%) |
Jun 25, 2012 | 3.540 | 3.540 | 3.440 | 3.440 | 922 | -0.11(-3.10%) |
Jun 22, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 714 | +0.00(+0.00%) |
Jun 21, 2012 | 3.490 | 3.550 | 3.490 | 3.550 | 300 | +0.10(+2.90%) |
Jun 20, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 111 | -0.05(-1.43%) |
Jun 19, 2012 | 3.500 | 3.500 | 3.360 | 3.500 | 836 | +0.00(+0.00%) |
Jun 18, 2012 | 3.340 | 3.500 | 3.320 | 3.500 | 1,142 | +0.06(+1.74%) |
Jun 15, 2012 | 3.440 | 3.450 | 3.400 | 3.440 | 5,441 | -0.01(-0.29%) |
Jun 14, 2012 | 3.670 | 3.670 | 3.450 | 3.450 | 61,140 | +0.00(+0.00%) |
Jun 13, 2012 | 3.470 | 3.470 | 3.450 | 3.450 | 200 | +0.00(+0.00%) |
Jun 11, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 1,400 | -0.01(-0.29%) |
Jun 07, 2012 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.01(+0.29%) |
Jun 06, 2012 | 3.450 | 3.550 | 3.364 | 3.450 | 17,487 | +0.02(+0.58%) |
Jun 05, 2012 | 3.330 | 3.470 | 3.330 | 3.430 | 121,710 | +0.07(+2.08%) |
Jun 04, 2012 | 3.410 | 3.410 | 3.310 | 3.360 | 4,335 | -0.14(-4.00%) |
Jun 01, 2012 | 3.360 | 3.500 | 3.360 | 3.500 | 200 | +0.17(+5.10%) |
May 31, 2012 | 3.380 | 3.380 | 3.330 | 3.330 | 1,874 | -0.02(-0.60%) |
May 30, 2012 | 3.430 | 3.450 | 3.300 | 3.350 | 10,265 | -0.07(-2.05%) |
May 29, 2012 | 3.400 | 3.430 | 3.350 | 3.420 | 1,739 | +0.07(+2.09%) |
May 25, 2012 | 3.400 | 3.400 | 3.350 | 3.350 | 7,400 | -0.10(-2.90%) |
May 24, 2012 | 3.410 | 3.450 | 3.410 | 3.450 | 1,438 | +0.07(+2.13%) |
May 23, 2012 | 3.440 | 3.450 | 3.361 | 3.378 | 3,344 | -0.07(-2.06%) |
May 22, 2012 | 3.400 | 3.449 | 3.400 | 3.449 | 15,189 | +0.10(+2.96%) |
May 21, 2012 | 3.410 | 3.410 | 3.350 | 3.350 | 2,803 | -0.04(-1.18%) |
May 18, 2012 | 3.440 | 3.440 | 3.390 | 3.390 | 2,600 | -0.02(-0.59%) |
May 17, 2012 | 3.371 | 3.410 | 3.350 | 3.410 | 2,206 | +0.04(+1.19%) |
May 16, 2012 | 3.380 | 3.430 | 3.370 | 3.370 | 1,002 | -0.02(-0.59%) |
May 15, 2012 | 3.350 | 3.470 | 3.350 | 3.390 | 4,654 | +0.03(+0.89%) |
May 14, 2012 | 3.450 | 3.450 | 3.330 | 3.360 | 21,098 | +0.01(+0.30%) |
May 11, 2012 | 3.390 | 3.500 | 3.314 | 3.350 | 11,576 | -0.02(-0.59%) |
May 10, 2012 | 3.310 | 3.480 | 3.310 | 3.370 | 7,750 | +0.05(+1.51%) |
May 09, 2012 | 3.380 | 3.480 | 3.320 | 3.320 | 5,456 | +0.01(+0.27%) |
May 08, 2012 | 3.380 | 3.410 | 3.311 | 3.311 | 38,100 | -0.09(-2.62%) |
May 07, 2012 | 3.400 | 3.489 | 3.304 | 3.400 | 18,189 | +0.10(+3.03%) |
May 04, 2012 | 3.300 | 3.330 | 3.300 | 3.300 | 4,800 | +0.00(+0.00%) |
May 03, 2012 | 3.320 | 3.320 | 3.300 | 3.300 | 200 | +0.00(+0.00%) |