Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.500 | 3.550 | 3.440 | 3.460 | 169,564 | -0.05(-1.42%) |
Jul 30, 2012 | 3.530 | 3.550 | 3.490 | 3.510 | 113,025 | -0.03(-0.85%) |
Jul 27, 2012 | 3.510 | 3.550 | 3.470 | 3.540 | 240,817 | +0.03(+0.85%) |
Jul 26, 2012 | 3.540 | 3.560 | 3.470 | 3.510 | 177,706 | +0.00(+0.00%) |
Jul 25, 2012 | 3.480 | 3.550 | 3.460 | 3.510 | 150,384 | +0.07(+2.03%) |
Jul 24, 2012 | 3.450 | 3.650 | 3.410 | 3.440 | 606,234 | +0.08(+2.38%) |
Jul 23, 2012 | 3.420 | 3.450 | 3.350 | 3.360 | 207,842 | -0.12(-3.45%) |
Jul 20, 2012 | 3.500 | 3.510 | 3.460 | 3.480 | 187,518 | -0.04(-1.14%) |
Jul 19, 2012 | 3.560 | 3.560 | 3.490 | 3.520 | 105,304 | -0.03(-0.85%) |
Jul 18, 2012 | 3.580 | 3.600 | 3.540 | 3.550 | 114,569 | +0.02(+0.57%) |
Jul 17, 2012 | 3.500 | 3.535 | 3.470 | 3.530 | 97,621 | +0.04(+1.15%) |
Jul 16, 2012 | 3.560 | 3.600 | 3.490 | 3.490 | 143,546 | -0.07(-1.97%) |
Jul 13, 2012 | 3.580 | 3.590 | 3.520 | 3.560 | 149,485 | -0.02(-0.56%) |
Jul 12, 2012 | 3.540 | 3.600 | 3.510 | 3.580 | 189,142 | +0.02(+0.56%) |
Jul 11, 2012 | 3.540 | 3.570 | 3.490 | 3.560 | 232,502 | +0.02(+0.56%) |
Jul 10, 2012 | 3.530 | 3.570 | 3.520 | 3.540 | 237,658 | +0.03(+0.85%) |
Jul 09, 2012 | 3.490 | 3.530 | 3.490 | 3.510 | 265,332 | +0.01(+0.29%) |
Jul 06, 2012 | 3.460 | 3.540 | 3.410 | 3.500 | 377,947 | +0.03(+0.86%) |
Jul 05, 2012 | 3.550 | 3.570 | 3.465 | 3.470 | 230,254 | -0.08(-2.25%) |
Jul 03, 2012 | 3.580 | 3.600 | 3.530 | 3.550 | 165,214 | -0.04(-1.11%) |
Jul 02, 2012 | 3.560 | 3.590 | 3.510 | 3.590 | 312,455 | +0.03(+0.84%) |
Jun 29, 2012 | 3.510 | 3.580 | 3.440 | 3.560 | 310,402 | +0.12(+3.49%) |
Jun 28, 2012 | 3.540 | 3.590 | 3.380 | 3.440 | 285,105 | -0.14(-3.91%) |
Jun 27, 2012 | 3.570 | 3.590 | 3.430 | 3.580 | 248,841 | +0.03(+0.85%) |
Jun 26, 2012 | 3.540 | 3.590 | 3.530 | 3.550 | 160,142 | -0.01(-0.28%) |
Jun 25, 2012 | 3.690 | 3.690 | 3.510 | 3.560 | 373,596 | -0.19(-5.07%) |
Jun 22, 2012 | 3.610 | 3.760 | 3.570 | 3.750 | 526,329 | +0.16(+4.46%) |
Jun 21, 2012 | 3.520 | 3.620 | 3.480 | 3.590 | 312,271 | +0.06(+1.70%) |
Jun 20, 2012 | 3.530 | 3.580 | 3.470 | 3.530 | 249,240 | -0.01(-0.28%) |
Jun 19, 2012 | 3.500 | 3.590 | 3.490 | 3.540 | 479,331 | +0.04(+1.14%) |
Jun 18, 2012 | 3.480 | 3.530 | 3.450 | 3.500 | 289,615 | -0.02(-0.57%) |
Jun 15, 2012 | 3.370 | 3.540 | 3.370 | 3.520 | 529,086 | +0.15(+4.45%) |
Jun 14, 2012 | 3.320 | 3.390 | 3.300 | 3.370 | 282,663 | +0.07(+2.12%) |
Jun 13, 2012 | 3.350 | 3.410 | 3.300 | 3.300 | 472,041 | -0.01(-0.30%) |
Jun 12, 2012 | 3.360 | 3.370 | 3.300 | 3.310 | 237,235 | -0.04(-1.19%) |
Jun 11, 2012 | 3.530 | 3.530 | 3.350 | 3.350 | 283,386 | -0.17(-4.83%) |
Jun 08, 2012 | 3.350 | 3.530 | 3.350 | 3.520 | 426,272 | +0.15(+4.45%) |
Jun 07, 2012 | 3.350 | 3.390 | 3.335 | 3.370 | 284,363 | +0.02(+0.60%) |
Jun 06, 2012 | 3.410 | 3.420 | 3.310 | 3.350 | 359,259 | -0.06(-1.76%) |
Jun 05, 2012 | 3.390 | 3.460 | 3.370 | 3.410 | 250,843 | +0.01(+0.29%) |
Jun 04, 2012 | 3.320 | 3.400 | 3.270 | 3.400 | 237,897 | +0.12(+3.66%) |
Jun 01, 2012 | 3.270 | 3.320 | 3.260 | 3.280 | 137,548 | -0.04(-1.20%) |
May 31, 2012 | 3.350 | 3.370 | 3.310 | 3.320 | 268,110 | -0.03(-0.90%) |
May 30, 2012 | 3.370 | 3.409 | 3.340 | 3.350 | 145,610 | -0.06(-1.76%) |
May 29, 2012 | 3.410 | 3.460 | 3.360 | 3.410 | 257,787 | +0.04(+1.19%) |
May 25, 2012 | 3.300 | 3.380 | 3.300 | 3.370 | 190,054 | +0.07(+2.12%) |
May 24, 2012 | 3.330 | 3.340 | 3.260 | 3.300 | 112,666 | -0.04(-1.20%) |
May 23, 2012 | 3.260 | 3.350 | 3.240 | 3.340 | 154,637 | +0.04(+1.21%) |
May 22, 2012 | 3.350 | 3.420 | 3.230 | 3.300 | 411,233 | -0.05(-1.49%) |
May 21, 2012 | 3.400 | 3.450 | 3.340 | 3.350 | 502,839 | -0.05(-1.47%) |
May 18, 2012 | 3.470 | 3.470 | 3.400 | 3.400 | 313,810 | -0.08(-2.30%) |
May 17, 2012 | 3.510 | 3.550 | 3.460 | 3.480 | 165,349 | -0.05(-1.42%) |
May 16, 2012 | 3.600 | 3.611 | 3.510 | 3.530 | 176,573 | -0.07(-1.94%) |
May 15, 2012 | 3.610 | 3.660 | 3.560 | 3.600 | 225,811 | -0.01(-0.28%) |
May 14, 2012 | 3.490 | 3.640 | 3.490 | 3.610 | 213,220 | +0.08(+2.27%) |
May 11, 2012 | 3.500 | 3.570 | 3.480 | 3.530 | 153,489 | -0.01(-0.28%) |
May 10, 2012 | 3.480 | 3.580 | 3.460 | 3.540 | 157,365 | +0.08(+2.31%) |
May 09, 2012 | 3.560 | 3.590 | 3.450 | 3.460 | 361,937 | -0.15(-4.16%) |
May 08, 2012 | 3.520 | 3.620 | 3.480 | 3.610 | 191,496 | +0.05(+1.40%) |
May 07, 2012 | 3.460 | 3.610 | 3.419 | 3.560 | 181,559 | +0.09(+2.59%) |
May 04, 2012 | 3.480 | 3.510 | 3.430 | 3.470 | 272,547 | -0.03(-0.86%) |
May 03, 2012 | 3.540 | 3.564 | 3.450 | 3.500 | 225,253 | -0.05(-1.41%) |
May 02, 2012 | 3.550 | 3.620 | 3.530 | 3.550 | 165,057 | -0.04(-1.11%) |