Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.844 | 3.861 | 3.834 | 3.851 | 384,213 | +0.00(+0.00%) |
Jul 30, 2012 | 3.859 | 3.875 | 3.837 | 3.851 | 429,408 | -0.02(-0.46%) |
Jul 27, 2012 | 3.837 | 3.880 | 3.827 | 3.869 | 586,860 | +0.05(+1.40%) |
Jul 26, 2012 | 3.823 | 3.841 | 3.798 | 3.816 | 267,904 | +0.04(+0.94%) |
Jul 25, 2012 | 3.791 | 3.794 | 3.766 | 3.780 | 483,631 | -0.01(-0.28%) |
Jul 24, 2012 | 3.802 | 3.819 | 3.762 | 3.791 | 551,388 | -0.02(-0.47%) |
Jul 23, 2012 | 3.798 | 3.812 | 3.773 | 3.809 | 702,906 | -0.02(-0.47%) |
Jul 20, 2012 | 3.830 | 3.851 | 3.812 | 3.826 | 240,345 | -0.02(-0.65%) |
Jul 19, 2012 | 3.841 | 3.859 | 3.837 | 3.851 | 216,322 | +0.02(+0.47%) |
Jul 18, 2012 | 3.816 | 3.848 | 3.805 | 3.834 | 253,577 | +0.01(+0.37%) |
Jul 17, 2012 | 3.798 | 3.826 | 3.784 | 3.819 | 423,073 | +0.03(+0.85%) |
Jul 16, 2012 | 3.787 | 3.805 | 3.780 | 3.787 | 990,591 | -0.01(-0.19%) |
Jul 13, 2012 | 3.798 | 3.812 | 3.773 | 3.794 | 1,778,734 | +0.05(+1.24%) |
Jul 12, 2012 | 3.720 | 3.759 | 3.705 | 3.748 | 547,672 | +0.00(+0.00%) |
Jul 11, 2012 | 3.734 | 3.752 | 3.716 | 3.748 | 240,793 | +0.01(+0.19%) |
Jul 10, 2012 | 3.777 | 3.787 | 3.730 | 3.741 | 257,478 | -0.01(-0.38%) |
Jul 09, 2012 | 3.755 | 3.755 | 3.737 | 3.755 | 139,825 | +0.01(+0.19%) |
Jul 06, 2012 | 3.755 | 3.759 | 3.741 | 3.748 | 340,946 | -0.02(-0.66%) |
Jul 05, 2012 | 3.777 | 3.791 | 3.769 | 3.773 | 425,689 | -0.02(-0.47%) |
Jul 03, 2012 | 3.762 | 3.798 | 3.762 | 3.791 | 235,132 | +0.02(+0.66%) |
Jul 02, 2012 | 3.755 | 3.773 | 3.749 | 3.766 | 198,386 | +0.00(+0.09%) |
Jun 29, 2012 | 3.752 | 3.762 | 3.737 | 3.762 | 422,019 | +0.07(+2.03%) |
Jun 28, 2012 | 3.687 | 3.687 | 3.638 | 3.687 | 347,468 | -0.01(-0.39%) |
Jun 27, 2012 | 3.666 | 3.705 | 3.666 | 3.702 | 279,445 | +0.04(+1.07%) |
Jun 26, 2012 | 3.645 | 3.671 | 3.641 | 3.662 | 258,972 | +0.02(+0.49%) |
Jun 25, 2012 | 3.662 | 3.662 | 3.623 | 3.645 | 416,761 | -0.06(-1.64%) |
Jun 22, 2012 | 3.691 | 3.709 | 3.687 | 3.705 | 258,566 | +0.02(+0.58%) |
Jun 21, 2012 | 3.748 | 3.762 | 3.680 | 3.684 | 366,536 | -0.07(-1.81%) |
Jun 20, 2012 | 3.773 | 3.773 | 3.730 | 3.752 | 307,798 | -0.01(-0.28%) |
Jun 19, 2012 | 3.734 | 3.769 | 3.734 | 3.762 | 436,345 | +0.04(+1.05%) |
Jun 18, 2012 | 3.709 | 3.732 | 3.691 | 3.723 | 355,137 | +0.01(+0.19%) |
Jun 15, 2012 | 3.684 | 3.716 | 3.680 | 3.716 | 352,067 | +0.04(+1.16%) |
Jun 14, 2012 | 3.648 | 3.687 | 3.645 | 3.673 | 188,594 | +0.02(+0.59%) |
Jun 13, 2012 | 3.645 | 3.673 | 3.639 | 3.652 | 165,000 | -0.01(-0.39%) |
Jun 12, 2012 | 3.652 | 3.680 | 3.627 | 3.666 | 678,869 | +0.03(+0.88%) |
Jun 11, 2012 | 3.695 | 3.702 | 3.634 | 3.634 | 282,247 | -0.04(-1.07%) |
Jun 08, 2012 | 3.652 | 3.682 | 3.645 | 3.673 | 232,400 | +0.00(+0.02%) |
Jun 07, 2012 | 3.691 | 3.702 | 3.662 | 3.672 | 321,373 | +0.01(+0.37%) |
Jun 06, 2012 | 3.616 | 3.669 | 3.609 | 3.659 | 306,654 | +0.06(+1.79%) |
Jun 05, 2012 | 3.577 | 3.598 | 3.573 | 3.595 | 334,076 | +0.01(+0.15%) |
Jun 04, 2012 | 3.634 | 3.637 | 3.548 | 3.589 | 581,779 | -0.02(-0.53%) |
Jun 01, 2012 | 3.630 | 3.662 | 3.555 | 3.608 | 1,046,909 | -0.09(-2.33%) |
May 31, 2012 | 3.684 | 3.695 | 3.645 | 3.695 | 295,188 | +0.01(+0.29%) |
May 30, 2012 | 3.695 | 3.695 | 3.673 | 3.684 | 298,286 | -0.02(-0.67%) |
May 29, 2012 | 3.705 | 3.734 | 3.702 | 3.709 | 372,330 | +0.02(+0.68%) |
May 25, 2012 | 3.691 | 3.698 | 3.673 | 3.684 | 190,501 | -0.00(-0.10%) |
May 24, 2012 | 3.687 | 3.695 | 3.655 | 3.687 | 230,909 | +0.00(+0.10%) |
May 23, 2012 | 3.645 | 3.684 | 3.627 | 3.684 | 396,826 | +0.02(+0.58%) |
May 22, 2012 | 3.659 | 3.698 | 3.652 | 3.662 | 345,337 | +0.00(+0.10%) |
May 21, 2012 | 3.623 | 3.662 | 3.602 | 3.659 | 934,637 | +0.03(+0.88%) |
May 18, 2012 | 3.673 | 3.673 | 3.607 | 3.627 | 524,288 | -0.04(-1.07%) |
May 17, 2012 | 3.712 | 3.716 | 3.659 | 3.666 | 253,684 | -0.06(-1.53%) |
May 16, 2012 | 3.780 | 3.783 | 3.720 | 3.723 | 375,801 | -0.04(-1.14%) |
May 15, 2012 | 3.784 | 3.791 | 3.755 | 3.766 | 612,949 | -0.02(-0.47%) |
May 14, 2012 | 3.780 | 3.805 | 3.773 | 3.784 | 362,439 | -0.04(-0.93%) |
May 11, 2012 | 3.816 | 3.855 | 3.809 | 3.819 | 304,245 | -0.01(-0.28%) |
May 10, 2012 | 3.855 | 3.869 | 3.826 | 3.830 | 244,119 | +0.00(+0.09%) |
May 09, 2012 | 3.812 | 3.844 | 3.791 | 3.826 | 511,014 | -0.02(-0.46%) |
May 08, 2012 | 3.851 | 3.851 | 3.802 | 3.844 | 437,635 | -0.02(-0.64%) |
May 07, 2012 | 3.851 | 3.880 | 3.848 | 3.869 | 344,856 | -0.00(-0.09%) |
May 04, 2012 | 3.915 | 3.944 | 3.851 | 3.873 | 503,968 | -0.04(-1.09%) |
May 03, 2012 | 3.940 | 3.944 | 3.908 | 3.915 | 389,145 | -0.02(-0.54%) |
May 02, 2012 | 3.926 | 3.951 | 3.919 | 3.937 | 487,995 | -0.01(-0.18%) |