Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.569 | 3.762 | 3.557 | 3.638 | 49,579 | +0.05(+1.29%) |
Jul 30, 2012 | 3.468 | 3.747 | 3.407 | 3.592 | 56,338 | +0.14(+4.03%) |
Jul 27, 2012 | 3.360 | 3.461 | 3.329 | 3.453 | 43,785 | +0.12(+3.71%) |
Jul 26, 2012 | 3.368 | 3.406 | 3.283 | 3.329 | 29,139 | -0.05(-1.37%) |
Jul 25, 2012 | 3.283 | 3.376 | 3.244 | 3.376 | 15,537 | +0.12(+3.80%) |
Jul 24, 2012 | 3.221 | 3.322 | 3.206 | 3.252 | 12,009 | +0.02(+0.72%) |
Jul 23, 2012 | 3.175 | 3.275 | 3.175 | 3.229 | 18,394 | +0.06(+1.95%) |
Jul 20, 2012 | 3.190 | 3.259 | 3.167 | 3.167 | 15,456 | -0.05(-1.68%) |
Jul 19, 2012 | 3.237 | 3.275 | 3.198 | 3.221 | 11,795 | -0.01(-0.24%) |
Jul 18, 2012 | 3.159 | 3.237 | 3.155 | 3.229 | 8,127 | +0.05(+1.70%) |
Jul 17, 2012 | 3.214 | 3.214 | 3.167 | 3.175 | 11,437 | +0.00(+0.00%) |
Jul 16, 2012 | 3.221 | 3.244 | 3.167 | 3.175 | 14,339 | -0.03(-0.96%) |
Jul 13, 2012 | 3.291 | 3.322 | 3.183 | 3.206 | 14,929 | -0.05(-1.66%) |
Jul 12, 2012 | 3.214 | 3.314 | 3.168 | 3.260 | 26,843 | +0.03(+0.96%) |
Jul 11, 2012 | 3.237 | 3.275 | 3.136 | 3.229 | 12,347 | +0.02(+0.48%) |
Jul 10, 2012 | 3.206 | 3.221 | 3.190 | 3.214 | 2,851 | -0.01(-0.24%) |
Jul 09, 2012 | 3.214 | 3.244 | 3.198 | 3.221 | 16,440 | +0.01(+0.24%) |
Jul 06, 2012 | 3.298 | 3.345 | 3.152 | 3.214 | 23,063 | -0.06(-1.75%) |
Jul 05, 2012 | 3.345 | 3.345 | 3.244 | 3.271 | 45,320 | -0.07(-1.99%) |
Jul 03, 2012 | 3.345 | 3.345 | 3.229 | 3.337 | 21,763 | +0.02(+0.46%) |
Jul 02, 2012 | 3.360 | 3.406 | 3.229 | 3.322 | 39,845 | -0.04(-1.14%) |
Jun 29, 2012 | 3.299 | 3.403 | 3.183 | 3.360 | 25,608 | +0.12(+3.55%) |
Jun 28, 2012 | 3.099 | 3.253 | 3.083 | 3.245 | 31,963 | +0.13(+4.20%) |
Jun 27, 2012 | 3.314 | 3.368 | 3.060 | 3.114 | 149,047 | -0.20(-6.03%) |
Jun 26, 2012 | 3.606 | 3.606 | 3.291 | 3.314 | 134,303 | -0.28(-7.91%) |
Jun 25, 2012 | 3.514 | 3.660 | 3.468 | 3.599 | 34,134 | +0.08(+2.18%) |
Jun 22, 2012 | 3.568 | 3.586 | 3.514 | 3.522 | 56,120 | -0.05(-1.29%) |
Jun 21, 2012 | 3.537 | 3.583 | 3.499 | 3.568 | 31,073 | +0.02(+0.43%) |
Jun 20, 2012 | 3.660 | 3.661 | 3.537 | 3.552 | 22,107 | -0.12(-3.35%) |
Jun 19, 2012 | 3.422 | 3.683 | 3.376 | 3.675 | 60,226 | +0.27(+7.90%) |
Jun 18, 2012 | 3.460 | 3.560 | 3.322 | 3.406 | 66,229 | -0.07(-1.99%) |
Jun 15, 2012 | 3.514 | 3.514 | 3.460 | 3.476 | 15,940 | -0.05(-1.52%) |
Jun 14, 2012 | 3.582 | 3.582 | 3.483 | 3.529 | 18,907 | +0.02(+0.44%) |
Jun 13, 2012 | 3.483 | 3.552 | 3.483 | 3.514 | 13,814 | +0.00(+0.00%) |
Jun 12, 2012 | 3.599 | 3.599 | 3.483 | 3.514 | 36,938 | -0.05(-1.30%) |
Jun 11, 2012 | 3.537 | 3.614 | 3.460 | 3.560 | 28,761 | +0.04(+1.09%) |
Jun 08, 2012 | 3.529 | 3.529 | 3.414 | 3.522 | 25,650 | +0.01(+0.22%) |
Jun 07, 2012 | 3.476 | 3.514 | 3.368 | 3.514 | 58,555 | +0.07(+2.01%) |
Jun 06, 2012 | 3.606 | 3.613 | 3.422 | 3.445 | 109,687 | -0.12(-3.43%) |
Jun 05, 2012 | 3.414 | 3.628 | 3.384 | 3.567 | 73,506 | +0.14(+4.02%) |
Jun 04, 2012 | 3.782 | 3.789 | 3.429 | 3.429 | 91,230 | -0.33(-8.76%) |
Jun 01, 2012 | 3.751 | 3.803 | 3.751 | 3.759 | 66,824 | -0.08(-2.00%) |
May 31, 2012 | 3.828 | 3.881 | 3.751 | 3.835 | 89,952 | +0.02(+0.60%) |
May 30, 2012 | 3.935 | 4.065 | 3.774 | 3.812 | 55,289 | -0.15(-3.68%) |
May 29, 2012 | 3.935 | 4.141 | 3.935 | 3.958 | 56,961 | +0.02(+0.58%) |
May 25, 2012 | 3.866 | 4.011 | 3.866 | 3.935 | 49,188 | +0.06(+1.58%) |
May 24, 2012 | 3.927 | 3.965 | 3.850 | 3.873 | 47,491 | -0.02(-0.39%) |
May 23, 2012 | 3.705 | 3.958 | 3.697 | 3.889 | 80,459 | +0.05(+1.40%) |
May 22, 2012 | 3.935 | 4.011 | 3.828 | 3.835 | 41,529 | -0.10(-2.53%) |
May 21, 2012 | 3.713 | 3.935 | 3.713 | 3.935 | 51,204 | +0.18(+4.90%) |
May 18, 2012 | 3.881 | 3.881 | 3.751 | 3.751 | 64,774 | -0.13(-3.35%) |
May 17, 2012 | 3.858 | 3.912 | 3.766 | 3.881 | 41,409 | +0.04(+1.00%) |
May 16, 2012 | 3.889 | 3.996 | 3.751 | 3.843 | 103,056 | -0.03(-0.79%) |
May 15, 2012 | 3.958 | 3.958 | 3.761 | 3.873 | 94,600 | -0.11(-2.88%) |
May 14, 2012 | 4.088 | 4.203 | 3.942 | 3.988 | 33,622 | -0.16(-3.87%) |
May 11, 2012 | 3.873 | 4.301 | 3.873 | 4.149 | 63,502 | +0.28(+7.11%) |
May 10, 2012 | 3.843 | 3.987 | 3.751 | 3.873 | 91,583 | +0.02(+0.60%) |
May 09, 2012 | 3.561 | 3.957 | 3.507 | 3.850 | 224,955 | -0.04(-0.98%) |
May 08, 2012 | 4.392 | 4.496 | 3.667 | 3.889 | 250,496 | -0.55(-12.37%) |
May 07, 2012 | 4.552 | 4.552 | 4.392 | 4.438 | 68,094 | -0.14(-3.16%) |
May 04, 2012 | 4.987 | 5.017 | 4.582 | 4.582 | 105,638 | -0.40(-8.10%) |
May 03, 2012 | 5.246 | 5.250 | 4.971 | 4.987 | 83,388 | -0.37(-6.84%) |
May 02, 2012 | 5.375 | 5.414 | 5.276 | 5.353 | 23,371 | -0.02(-0.28%) |