Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.544 | 3.552 | 3.498 | 3.537 | 1,654,113 | +0.00(+0.00%) |
Jul 30, 2012 | 3.490 | 3.544 | 3.490 | 3.537 | 2,554,696 | +0.03(+0.88%) |
Jul 27, 2012 | 3.460 | 3.506 | 3.437 | 3.506 | 2,014,581 | +0.05(+1.56%) |
Jul 26, 2012 | 3.437 | 3.460 | 3.413 | 3.452 | 2,996,021 | +0.04(+1.13%) |
Jul 25, 2012 | 3.406 | 3.437 | 3.383 | 3.413 | 1,813,980 | +0.02(+0.57%) |
Jul 24, 2012 | 3.475 | 3.490 | 3.390 | 3.394 | 2,532,861 | -0.08(-2.33%) |
Jul 23, 2012 | 3.521 | 3.544 | 3.437 | 3.475 | 2,927,311 | -0.08(-2.38%) |
Jul 20, 2012 | 3.629 | 3.645 | 3.529 | 3.560 | 3,246,884 | -0.08(-2.22%) |
Jul 19, 2012 | 3.683 | 3.699 | 3.629 | 3.641 | 1,589,222 | -0.03(-0.94%) |
Jul 18, 2012 | 3.691 | 3.699 | 3.645 | 3.675 | 2,667,111 | -0.02(-0.42%) |
Jul 17, 2012 | 3.668 | 3.699 | 3.614 | 3.691 | 2,738,974 | +0.03(+0.84%) |
Jul 16, 2012 | 3.652 | 3.683 | 3.641 | 3.660 | 1,573,146 | -0.01(-0.31%) |
Jul 13, 2012 | 3.683 | 3.683 | 3.645 | 3.672 | 2,078,049 | +0.00(+0.10%) |
Jul 12, 2012 | 3.598 | 3.683 | 3.583 | 3.668 | 2,716,979 | +0.05(+1.49%) |
Jul 11, 2012 | 3.606 | 3.637 | 3.568 | 3.614 | 4,521,115 | +0.08(+2.40%) |
Jul 10, 2012 | 3.621 | 3.637 | 3.506 | 3.529 | 3,834,373 | -0.07(-1.93%) |
Jul 09, 2012 | 3.652 | 3.668 | 3.575 | 3.598 | 2,362,462 | -0.07(-1.89%) |
Jul 06, 2012 | 3.637 | 3.668 | 3.629 | 3.668 | 1,706,148 | +0.00(+0.00%) |
Jul 05, 2012 | 3.629 | 3.668 | 3.621 | 3.668 | 2,344,138 | +0.02(+0.42%) |
Jul 03, 2012 | 3.575 | 3.660 | 3.575 | 3.652 | 1,647,867 | +0.04(+1.07%) |
Jul 02, 2012 | 3.637 | 3.637 | 3.560 | 3.614 | 4,126,775 | -0.02(-0.64%) |
Jun 29, 2012 | 3.575 | 3.645 | 3.544 | 3.637 | 4,445,691 | +0.12(+3.28%) |
Jun 28, 2012 | 3.521 | 3.598 | 3.444 | 3.521 | 7,315,124 | +0.07(+2.01%) |
Jun 27, 2012 | 3.452 | 3.514 | 3.437 | 3.452 | 3,571,174 | +0.02(+0.45%) |
Jun 26, 2012 | 3.460 | 3.460 | 3.406 | 3.437 | 2,132,494 | +0.00(+0.00%) |
Jun 25, 2012 | 3.460 | 3.483 | 3.421 | 3.437 | 1,691,425 | -0.06(-1.76%) |
Jun 22, 2012 | 3.467 | 3.498 | 3.452 | 3.498 | 3,117,165 | +0.02(+0.67%) |
Jun 21, 2012 | 3.521 | 3.537 | 3.460 | 3.475 | 2,304,569 | -0.05(-1.31%) |
Jun 20, 2012 | 3.506 | 3.537 | 3.506 | 3.521 | 1,947,526 | +0.00(+0.11%) |
Jun 19, 2012 | 3.521 | 3.544 | 3.498 | 3.517 | 2,303,798 | -0.00(-0.11%) |
Jun 18, 2012 | 3.475 | 3.537 | 3.430 | 3.521 | 2,606,166 | +0.05(+1.33%) |
Jun 15, 2012 | 3.421 | 3.483 | 3.398 | 3.475 | 3,973,130 | +0.05(+1.46%) |
Jun 14, 2012 | 3.406 | 3.444 | 3.383 | 3.425 | 2,588,319 | +0.03(+0.79%) |
Jun 13, 2012 | 3.413 | 3.460 | 3.390 | 3.398 | 2,585,393 | -0.03(-0.90%) |
Jun 12, 2012 | 3.452 | 3.483 | 3.406 | 3.429 | 2,747,471 | -0.02(-0.45%) |
Jun 11, 2012 | 3.506 | 3.513 | 3.444 | 3.444 | 2,061,318 | -0.04(-1.11%) |
Jun 08, 2012 | 3.467 | 3.514 | 3.398 | 3.483 | 2,775,383 | -0.01(-0.22%) |
Jun 07, 2012 | 3.498 | 3.544 | 3.475 | 3.490 | 2,245,315 | +0.01(+0.22%) |
Jun 06, 2012 | 3.460 | 3.506 | 3.452 | 3.483 | 3,061,135 | +0.04(+1.12%) |
Jun 05, 2012 | 3.467 | 3.514 | 3.429 | 3.444 | 2,626,235 | -0.03(-0.89%) |
Jun 04, 2012 | 3.591 | 3.621 | 3.444 | 3.475 | 4,846,726 | -0.12(-3.43%) |
Jun 01, 2012 | 3.483 | 3.645 | 3.452 | 3.598 | 8,393,786 | +0.06(+1.74%) |
May 31, 2012 | 3.483 | 3.544 | 3.437 | 3.537 | 5,092,395 | +0.05(+1.55%) |
May 30, 2012 | 3.575 | 3.575 | 3.460 | 3.483 | 4,606,831 | -0.12(-3.21%) |
May 29, 2012 | 3.606 | 3.621 | 3.537 | 3.598 | 4,110,058 | +0.03(+0.86%) |
May 25, 2012 | 3.467 | 3.637 | 3.452 | 3.568 | 8,482,649 | +0.12(+3.35%) |
May 24, 2012 | 3.506 | 3.506 | 3.437 | 3.452 | 2,207,371 | -0.03(-0.88%) |
May 23, 2012 | 3.390 | 3.514 | 3.367 | 3.483 | 5,019,111 | +0.08(+2.49%) |
May 22, 2012 | 3.514 | 3.537 | 3.383 | 3.398 | 5,387,624 | -0.12(-3.29%) |
May 21, 2012 | 3.467 | 3.529 | 3.429 | 3.514 | 4,238,256 | +0.05(+1.54%) |
May 18, 2012 | 3.460 | 3.498 | 3.429 | 3.460 | 4,238,955 | +0.01(+0.25%) |
May 17, 2012 | 3.467 | 3.537 | 3.437 | 3.452 | 6,309,005 | +0.00(+0.00%) |
May 16, 2012 | 3.498 | 3.506 | 3.444 | 3.452 | 3,186,177 | -0.04(-1.10%) |
May 15, 2012 | 3.475 | 3.514 | 3.452 | 3.490 | 4,588,446 | +0.01(+0.33%) |
May 14, 2012 | 3.429 | 3.506 | 3.425 | 3.479 | 3,922,558 | +0.03(+0.78%) |
May 11, 2012 | 3.460 | 3.483 | 3.437 | 3.452 | 3,326,960 | -0.02(-0.44%) |
May 10, 2012 | 3.498 | 3.498 | 3.437 | 3.467 | 4,947,771 | +0.00(+0.00%) |
May 09, 2012 | 3.552 | 3.552 | 3.444 | 3.467 | 12,108,430 | -0.13(-3.64%) |
May 08, 2012 | 3.683 | 3.714 | 3.514 | 3.598 | 16,673,543 | -0.15(-4.11%) |
May 07, 2012 | 3.683 | 3.806 | 3.675 | 3.752 | 8,167,376 | +0.05(+1.25%) |
May 04, 2012 | 3.714 | 3.722 | 3.675 | 3.706 | 3,537,357 | -0.01(-0.21%) |
May 03, 2012 | 3.714 | 3.752 | 3.699 | 3.714 | 1,875,182 | -0.00(-0.10%) |
May 02, 2012 | 3.799 | 3.799 | 3.699 | 3.718 | 3,966,057 | -0.08(-2.13%) |