Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.574 | 3.852 | 3.574 | 3.701 | 24,748 | +0.09(+2.63%) |
Jul 30, 2012 | 3.599 | 3.606 | 3.599 | 3.606 | 22,290 | +0.03(+0.88%) |
Jul 26, 2012 | 3.574 | 3.574 | 3.574 | 3.574 | 1,264 | -0.03(-0.88%) |
Jul 25, 2012 | 3.606 | 3.612 | 3.574 | 3.606 | 13,437 | -0.03(-0.70%) |
Jul 24, 2012 | 3.580 | 3.650 | 3.574 | 3.631 | 2,845 | +0.06(+1.59%) |
Jul 23, 2012 | 3.612 | 3.612 | 3.574 | 3.574 | 3,604 | -0.01(-0.18%) |
Jul 20, 2012 | 3.593 | 3.612 | 3.580 | 3.580 | 2,719 | -0.05(-1.50%) |
Jul 19, 2012 | 3.663 | 3.663 | 3.612 | 3.635 | 4,189 | -0.00(-0.07%) |
Jul 18, 2012 | 3.631 | 3.637 | 3.631 | 3.637 | 869 | -0.03(-0.86%) |
Jul 17, 2012 | 3.732 | 3.732 | 3.612 | 3.669 | 11,065 | -0.06(-1.69%) |
Jul 16, 2012 | 3.718 | 3.764 | 3.707 | 3.732 | 34,258 | +0.04(+1.03%) |
Jul 13, 2012 | 3.637 | 3.701 | 3.637 | 3.694 | 9,564 | -0.01(-0.17%) |
Jul 12, 2012 | 3.701 | 3.701 | 3.701 | 3.701 | 158 | +0.00(+0.00%) |
Jul 11, 2012 | 3.738 | 3.751 | 3.701 | 3.701 | 8,035 | -0.05(-1.35%) |
Jul 10, 2012 | 3.720 | 3.757 | 3.669 | 3.751 | 7,820 | +0.03(+0.68%) |
Jul 09, 2012 | 3.732 | 3.757 | 3.606 | 3.726 | 15,770 | -0.01(-0.17%) |
Jul 06, 2012 | 3.726 | 3.732 | 3.701 | 3.732 | 945 | +0.00(+0.00%) |
Jul 05, 2012 | 3.701 | 3.732 | 3.701 | 3.732 | 11,919 | +0.03(+0.68%) |
Jul 03, 2012 | 3.612 | 3.732 | 3.612 | 3.707 | 6,445 | +0.13(+3.72%) |
Jul 02, 2012 | 3.568 | 3.726 | 3.568 | 3.574 | 26,098 | +0.00(+0.00%) |
Jun 29, 2012 | 3.504 | 3.757 | 3.473 | 3.574 | 11,129 | +0.10(+2.82%) |
Jun 28, 2012 | 3.536 | 3.764 | 3.429 | 3.476 | 51,113 | -0.08(-2.22%) |
Jun 27, 2012 | 3.499 | 3.555 | 3.499 | 3.555 | 22,265 | +0.01(+0.37%) |
Jun 26, 2012 | 3.437 | 3.555 | 3.437 | 3.542 | 7,319 | +0.05(+1.41%) |
Jun 25, 2012 | 3.430 | 3.493 | 3.430 | 3.493 | 8,653 | +0.12(+3.51%) |
Jun 22, 2012 | 3.461 | 3.524 | 3.343 | 3.374 | 9,164 | -0.06(-1.64%) |
Jun 21, 2012 | 3.318 | 3.430 | 3.287 | 3.430 | 10,479 | +0.00(+0.00%) |
Jun 20, 2012 | 3.299 | 3.430 | 3.256 | 3.430 | 8,273 | +0.13(+3.97%) |
Jun 18, 2012 | 3.299 | 3.299 | 3.299 | 3.299 | 0 | +0.01(+0.19%) |
Jun 15, 2012 | 3.306 | 3.340 | 3.212 | 3.293 | 19,277 | -0.01(-0.38%) |
Jun 14, 2012 | 3.343 | 3.387 | 3.256 | 3.306 | 10,550 | -0.15(-4.33%) |
Jun 13, 2012 | 3.424 | 3.461 | 3.262 | 3.455 | 28,892 | -0.03(-0.89%) |
Jun 11, 2012 | 3.568 | 3.486 | 3.486 | 3.486 | 3,206 | -0.10(-2.78%) |
Jun 08, 2012 | 3.437 | 3.586 | 3.437 | 3.586 | 33,858 | +0.17(+4.93%) |
Jun 07, 2012 | 3.399 | 3.461 | 3.399 | 3.418 | 1,603 | +0.02(+0.55%) |
Jun 06, 2012 | 3.399 | 3.536 | 3.399 | 3.399 | 2,151 | -0.08(-2.33%) |
Jun 05, 2012 | 3.524 | 3.574 | 3.337 | 3.480 | 4,406 | -0.04(-1.24%) |
Jun 04, 2012 | 3.443 | 3.586 | 3.443 | 3.524 | 5,589 | -0.06(-1.57%) |
Jun 01, 2012 | 3.412 | 3.580 | 3.374 | 3.580 | 481 | +0.21(+6.30%) |
May 31, 2012 | 3.375 | 3.524 | 3.368 | 3.368 | 10,628 | -0.09(-2.53%) |
May 30, 2012 | 3.486 | 3.524 | 3.430 | 3.455 | 1,184 | +0.03(+0.91%) |
May 25, 2012 | 3.380 | 3.424 | 3.424 | 3.424 | 962 | +0.05(+1.48%) |
May 24, 2012 | 3.437 | 3.453 | 3.374 | 3.374 | 2,084 | -0.05(-1.46%) |
May 23, 2012 | 3.362 | 3.424 | 3.362 | 3.424 | 1,136 | +0.00(+0.07%) |
May 22, 2012 | 3.405 | 3.430 | 3.387 | 3.422 | 11,077 | +0.03(+0.85%) |
May 21, 2012 | 3.355 | 3.399 | 3.349 | 3.393 | 2,084 | -0.14(-4.06%) |
May 17, 2012 | 3.480 | 3.536 | 3.536 | 3.536 | 1,122 | +0.01(+0.35%) |
May 16, 2012 | 3.437 | 3.543 | 3.412 | 3.524 | 3,046 | +0.02(+0.53%) |
May 15, 2012 | 3.518 | 3.580 | 3.293 | 3.505 | 15,963 | -0.04(-1.04%) |
May 14, 2012 | 3.468 | 3.543 | 3.461 | 3.542 | 15,451 | +0.06(+1.60%) |
May 11, 2012 | 3.486 | 3.554 | 3.449 | 3.486 | 6,597 | -0.04(-1.24%) |
May 10, 2012 | 3.532 | 3.605 | 3.530 | 3.530 | 16,113 | +0.01(+0.35%) |
May 09, 2012 | 3.449 | 3.543 | 3.449 | 3.518 | 6,190 | -0.02(-0.70%) |
May 08, 2012 | 3.574 | 3.574 | 3.543 | 3.543 | 1,218 | -0.01(-0.18%) |
May 07, 2012 | 3.549 | 3.598 | 3.474 | 3.549 | 7,247 | -0.07(-1.89%) |
May 04, 2012 | 3.593 | 3.617 | 3.561 | 3.617 | 1,061 | +0.05(+1.40%) |
May 02, 2012 | 3.642 | 3.568 | 3.568 | 3.568 | 1,282 | -0.09(-2.56%) |