Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.782 | 3.829 | 3.755 | 3.785 | 935,891 | +0.04(+0.98%) |
Jun 28, 2012 | 3.715 | 3.759 | 3.692 | 3.748 | 935,169 | +0.05(+1.35%) |
Jun 27, 2012 | 3.598 | 3.738 | 3.598 | 3.698 | 630,204 | +0.09(+2.59%) |
Jun 26, 2012 | 3.615 | 3.655 | 3.605 | 3.605 | 616,831 | -0.01(-0.28%) |
Jun 25, 2012 | 3.588 | 3.623 | 3.582 | 3.615 | 406,305 | -0.01(-0.28%) |
Jun 22, 2012 | 3.558 | 3.628 | 3.542 | 3.625 | 1,356,445 | +0.09(+2.65%) |
Jun 21, 2012 | 3.622 | 3.625 | 3.515 | 3.532 | 1,010,596 | -0.09(-2.58%) |
Jun 20, 2012 | 3.705 | 3.705 | 3.602 | 3.625 | 783,098 | -0.08(-2.07%) |
Jun 19, 2012 | 3.628 | 3.708 | 3.605 | 3.702 | 799,486 | +0.10(+2.88%) |
Jun 18, 2012 | 3.605 | 3.622 | 3.568 | 3.598 | 587,300 | -0.02(-0.46%) |
Jun 15, 2012 | 3.645 | 3.658 | 3.605 | 3.615 | 1,049,874 | -0.04(-1.01%) |
Jun 14, 2012 | 3.572 | 3.652 | 3.568 | 3.652 | 431,243 | +0.08(+2.34%) |
Jun 13, 2012 | 3.625 | 3.665 | 3.555 | 3.568 | 905,668 | -0.06(-1.66%) |
Jun 12, 2012 | 3.615 | 3.688 | 3.608 | 3.628 | 1,103,486 | +0.03(+0.93%) |
Jun 11, 2012 | 3.652 | 3.662 | 3.592 | 3.595 | 877,381 | -0.03(-0.74%) |
Jun 08, 2012 | 3.572 | 3.645 | 3.572 | 3.622 | 684,996 | +0.03(+0.93%) |
Jun 07, 2012 | 3.622 | 3.638 | 3.572 | 3.588 | 690,715 | +0.01(+0.28%) |
Jun 06, 2012 | 3.488 | 3.578 | 3.471 | 3.578 | 766,870 | +0.11(+3.08%) |
Jun 05, 2012 | 3.438 | 3.488 | 3.421 | 3.471 | 498,320 | +0.02(+0.58%) |
Jun 04, 2012 | 3.481 | 3.501 | 3.405 | 3.451 | 782,760 | -0.03(-0.86%) |
Jun 01, 2012 | 3.475 | 3.508 | 3.441 | 3.481 | 889,530 | -0.04(-1.23%) |
May 31, 2012 | 3.528 | 3.542 | 3.471 | 3.525 | 748,170 | -0.01(-0.28%) |
May 30, 2012 | 3.515 | 3.548 | 3.501 | 3.535 | 643,913 | -0.00(-0.09%) |
May 29, 2012 | 3.555 | 3.592 | 3.508 | 3.538 | 583,409 | +0.02(+0.57%) |
May 25, 2012 | 3.525 | 3.558 | 3.508 | 3.518 | 585,859 | +0.01(+0.29%) |
May 24, 2012 | 3.565 | 3.565 | 3.458 | 3.508 | 670,313 | -0.04(-1.04%) |
May 23, 2012 | 3.455 | 3.552 | 3.421 | 3.545 | 1,220,360 | +0.06(+1.72%) |
May 22, 2012 | 3.438 | 3.652 | 3.431 | 3.485 | 1,343,089 | +0.03(+0.97%) |
May 21, 2012 | 3.431 | 3.458 | 3.325 | 3.451 | 1,390,127 | +0.04(+1.27%) |
May 18, 2012 | 3.608 | 3.608 | 3.345 | 3.408 | 2,422,279 | -0.18(-4.93%) |
May 17, 2012 | 3.645 | 3.678 | 3.565 | 3.585 | 1,110,963 | -0.06(-1.65%) |
May 16, 2012 | 3.688 | 3.727 | 3.608 | 3.645 | 1,201,010 | -0.09(-2.33%) |
May 15, 2012 | 3.715 | 3.802 | 3.685 | 3.732 | 1,432,456 | +0.03(+0.81%) |
May 14, 2012 | 3.675 | 3.768 | 3.675 | 3.702 | 1,247,512 | -0.00(-0.09%) |
May 11, 2012 | 3.708 | 3.744 | 3.688 | 3.705 | 786,927 | -0.01(-0.18%) |
May 10, 2012 | 3.698 | 3.765 | 3.652 | 3.712 | 1,107,638 | +0.05(+1.28%) |
May 09, 2012 | 3.805 | 3.832 | 3.638 | 3.665 | 1,914,683 | -0.16(-4.19%) |
May 08, 2012 | 3.812 | 3.839 | 3.769 | 3.825 | 1,172,762 | -0.01(-0.35%) |
May 07, 2012 | 3.759 | 3.862 | 3.759 | 3.839 | 743,151 | +0.08(+2.22%) |
May 04, 2012 | 3.789 | 3.819 | 3.745 | 3.755 | 1,208,763 | -0.01(-0.35%) |
May 03, 2012 | 3.835 | 3.868 | 3.759 | 3.769 | 1,102,728 | -0.05(-1.23%) |
May 02, 2012 | 3.755 | 3.835 | 3.755 | 3.815 | 877,723 | +0.06(+1.51%) |
May 01, 2012 | 3.822 | 3.849 | 3.755 | 3.759 | 770,165 | -0.05(-1.31%) |