Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.281 | 3.281 | 3.259 | 3.272 | 149,338 | -0.01(-0.28%) |
Jul 30, 2012 | 3.268 | 3.286 | 3.259 | 3.281 | 203,872 | +0.00(+0.00%) |
Jul 27, 2012 | 3.240 | 3.281 | 3.240 | 3.281 | 251,422 | +0.05(+1.55%) |
Jul 26, 2012 | 3.204 | 3.231 | 3.191 | 3.231 | 169,598 | +0.05(+1.71%) |
Jul 25, 2012 | 3.191 | 3.191 | 3.168 | 3.177 | 157,870 | -0.02(-0.57%) |
Jul 24, 2012 | 3.191 | 3.200 | 3.181 | 3.195 | 176,898 | +0.00(+0.00%) |
Jul 23, 2012 | 3.186 | 3.204 | 3.163 | 3.195 | 173,443 | -0.05(-1.54%) |
Jul 20, 2012 | 3.231 | 3.245 | 3.222 | 3.245 | 223,179 | -0.05(-1.38%) |
Jul 19, 2012 | 3.299 | 3.304 | 3.290 | 3.290 | 328,867 | +0.00(+0.14%) |
Jul 18, 2012 | 3.277 | 3.295 | 3.263 | 3.286 | 121,853 | -0.00(-0.14%) |
Jul 17, 2012 | 3.286 | 3.290 | 3.268 | 3.290 | 132,059 | -0.01(-0.41%) |
Jul 16, 2012 | 3.295 | 3.309 | 3.281 | 3.304 | 85,886 | +0.00(+0.00%) |
Jul 13, 2012 | 3.272 | 3.313 | 3.272 | 3.304 | 78,853 | +0.02(+0.69%) |
Jul 12, 2012 | 3.272 | 3.281 | 3.268 | 3.281 | 57,927 | -0.03(-0.82%) |
Jul 11, 2012 | 3.318 | 3.322 | 3.299 | 3.309 | 99,118 | +0.01(+0.28%) |
Jul 10, 2012 | 3.340 | 3.345 | 3.299 | 3.299 | 203,141 | -0.03(-0.95%) |
Jul 09, 2012 | 3.318 | 3.340 | 3.318 | 3.331 | 53,179 | -0.00(-0.14%) |
Jul 06, 2012 | 3.345 | 3.354 | 3.327 | 3.336 | 98,254 | -0.02(-0.68%) |
Jul 05, 2012 | 3.327 | 3.358 | 3.327 | 3.358 | 69,160 | -0.01(-0.40%) |
Jul 03, 2012 | 3.363 | 3.372 | 3.354 | 3.372 | 181,446 | +0.01(+0.27%) |
Jul 02, 2012 | 3.354 | 3.372 | 3.340 | 3.363 | 213,744 | +0.01(+0.27%) |
Jun 29, 2012 | 3.349 | 3.358 | 3.313 | 3.354 | 419,364 | +0.05(+1.51%) |
Jun 28, 2012 | 3.295 | 3.318 | 3.295 | 3.304 | 191,685 | +0.01(+0.28%) |
Jun 27, 2012 | 3.304 | 3.309 | 3.277 | 3.295 | 67,547 | +0.01(+0.28%) |
Jun 26, 2012 | 3.277 | 3.286 | 3.259 | 3.286 | 97,423 | +0.01(+0.28%) |
Jun 25, 2012 | 3.268 | 3.281 | 3.240 | 3.277 | 143,261 | -0.00(-0.14%) |
Jun 22, 2012 | 3.286 | 3.286 | 3.268 | 3.281 | 58,513 | +0.01(+0.42%) |
Jun 21, 2012 | 3.304 | 3.304 | 3.250 | 3.268 | 122,478 | -0.04(-1.23%) |
Jun 20, 2012 | 3.309 | 3.309 | 3.286 | 3.309 | 78,452 | +0.01(+0.28%) |
Jun 19, 2012 | 3.295 | 3.299 | 3.272 | 3.299 | 105,926 | +0.03(+0.83%) |
Jun 18, 2012 | 3.259 | 3.272 | 3.259 | 3.272 | 98,611 | +0.00(+0.00%) |
Jun 15, 2012 | 3.259 | 3.286 | 3.245 | 3.272 | 122,055 | +0.03(+0.84%) |
Jun 14, 2012 | 3.227 | 3.254 | 3.213 | 3.245 | 130,532 | +0.01(+0.42%) |
Jun 13, 2012 | 3.222 | 3.231 | 3.213 | 3.231 | 143,080 | +0.01(+0.28%) |
Jun 12, 2012 | 3.213 | 3.227 | 3.209 | 3.222 | 41,512 | +0.02(+0.71%) |
Jun 11, 2012 | 3.227 | 3.227 | 3.200 | 3.200 | 140,742 | -0.01(-0.42%) |
Jun 08, 2012 | 3.204 | 3.213 | 3.191 | 3.213 | 89,169 | -0.03(-0.98%) |
Jun 07, 2012 | 3.254 | 3.272 | 3.231 | 3.245 | 379,500 | +0.00(+0.00%) |
Jun 06, 2012 | 3.236 | 3.254 | 3.222 | 3.245 | 160,102 | +0.04(+1.27%) |
Jun 05, 2012 | 3.195 | 3.218 | 3.195 | 3.204 | 99,979 | +0.02(+0.57%) |
Jun 04, 2012 | 3.200 | 3.230 | 3.163 | 3.186 | 196,951 | -0.03(-0.85%) |
Jun 01, 2012 | 3.240 | 3.240 | 3.213 | 3.213 | 166,745 | -0.06(-1.80%) |
May 31, 2012 | 3.263 | 3.272 | 3.240 | 3.272 | 553,547 | +0.02(+0.56%) |
May 30, 2012 | 3.132 | 3.263 | 3.132 | 3.254 | 98,637 | -0.03(-0.97%) |
May 29, 2012 | 3.277 | 3.286 | 3.268 | 3.286 | 74,290 | +0.03(+0.84%) |
May 25, 2012 | 3.281 | 3.281 | 3.254 | 3.259 | 34,263 | -0.01(-0.28%) |
May 24, 2012 | 3.263 | 3.286 | 3.263 | 3.268 | 95,079 | -0.02(-0.46%) |
May 23, 2012 | 3.290 | 3.290 | 3.250 | 3.283 | 184,141 | -0.03(-0.91%) |
May 22, 2012 | 3.322 | 3.340 | 3.313 | 3.313 | 118,827 | -0.03(-0.82%) |
May 21, 2012 | 3.318 | 3.340 | 3.313 | 3.340 | 76,612 | +0.02(+0.55%) |
May 18, 2012 | 3.336 | 3.340 | 3.313 | 3.322 | 114,449 | -0.01(-0.41%) |
May 17, 2012 | 3.377 | 3.377 | 3.336 | 3.336 | 148,703 | -0.04(-1.08%) |
May 16, 2012 | 3.436 | 3.436 | 3.345 | 3.372 | 189,429 | -0.01(-0.40%) |
May 15, 2012 | 3.408 | 3.413 | 3.377 | 3.386 | 182,847 | -0.04(-1.19%) |
May 14, 2012 | 3.431 | 3.454 | 3.417 | 3.427 | 67,668 | -0.05(-1.31%) |
May 11, 2012 | 3.481 | 3.495 | 3.472 | 3.472 | 177,865 | -0.03(-0.91%) |
May 10, 2012 | 3.504 | 3.517 | 3.495 | 3.504 | 148,126 | +0.01(+0.26%) |
May 09, 2012 | 3.481 | 3.504 | 3.472 | 3.495 | 84,293 | -0.01(-0.39%) |
May 08, 2012 | 3.535 | 3.535 | 3.467 | 3.508 | 221,689 | -0.04(-1.15%) |
May 07, 2012 | 3.513 | 3.554 | 3.513 | 3.549 | 53,979 | +0.02(+0.51%) |
May 04, 2012 | 3.540 | 3.545 | 3.522 | 3.531 | 96,103 | -0.02(-0.64%) |
May 03, 2012 | 3.563 | 3.563 | 3.531 | 3.554 | 143,847 | -0.02(-0.51%) |
May 02, 2012 | 3.531 | 3.572 | 3.526 | 3.572 | 144,204 | -0.00(-0.13%) |