Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.779 | 3.826 | 3.752 | 3.782 | 936,569 | +0.04(+0.98%) |
Jun 28, 2012 | 3.712 | 3.756 | 3.689 | 3.746 | 935,846 | +0.05(+1.35%) |
Jun 27, 2012 | 3.596 | 3.736 | 3.596 | 3.696 | 630,661 | +0.09(+2.59%) |
Jun 26, 2012 | 3.612 | 3.652 | 3.602 | 3.602 | 617,278 | -0.01(-0.28%) |
Jun 25, 2012 | 3.586 | 3.621 | 3.579 | 3.612 | 406,599 | -0.01(-0.28%) |
Jun 22, 2012 | 3.556 | 3.626 | 3.539 | 3.622 | 1,357,427 | +0.09(+2.65%) |
Jun 21, 2012 | 3.619 | 3.622 | 3.512 | 3.529 | 1,011,328 | -0.09(-2.58%) |
Jun 20, 2012 | 3.702 | 3.702 | 3.599 | 3.622 | 783,666 | -0.08(-2.07%) |
Jun 19, 2012 | 3.626 | 3.706 | 3.602 | 3.699 | 800,065 | +0.10(+2.88%) |
Jun 18, 2012 | 3.602 | 3.619 | 3.566 | 3.596 | 587,726 | -0.02(-0.46%) |
Jun 15, 2012 | 3.642 | 3.656 | 3.602 | 3.612 | 1,050,635 | -0.04(-1.01%) |
Jun 14, 2012 | 3.569 | 3.649 | 3.566 | 3.649 | 431,555 | +0.08(+2.34%) |
Jun 13, 2012 | 3.622 | 3.662 | 3.552 | 3.566 | 906,324 | -0.06(-1.66%) |
Jun 12, 2012 | 3.612 | 3.686 | 3.606 | 3.626 | 1,104,285 | +0.03(+0.93%) |
Jun 11, 2012 | 3.649 | 3.659 | 3.589 | 3.592 | 878,017 | -0.03(-0.74%) |
Jun 08, 2012 | 3.569 | 3.642 | 3.569 | 3.619 | 685,492 | +0.03(+0.93%) |
Jun 07, 2012 | 3.619 | 3.636 | 3.569 | 3.586 | 691,215 | +0.01(+0.28%) |
Jun 06, 2012 | 3.486 | 3.576 | 3.469 | 3.576 | 767,425 | +0.11(+3.08%) |
Jun 05, 2012 | 3.436 | 3.485 | 3.419 | 3.469 | 498,681 | +0.02(+0.58%) |
Jun 04, 2012 | 3.479 | 3.499 | 3.402 | 3.449 | 783,327 | -0.03(-0.86%) |
Jun 01, 2012 | 3.472 | 3.506 | 3.439 | 3.479 | 890,174 | -0.04(-1.23%) |
May 31, 2012 | 3.526 | 3.539 | 3.469 | 3.522 | 748,712 | -0.01(-0.28%) |
May 30, 2012 | 3.512 | 3.546 | 3.498 | 3.532 | 644,380 | -0.00(-0.09%) |
May 29, 2012 | 3.552 | 3.589 | 3.506 | 3.536 | 583,831 | +0.02(+0.57%) |
May 25, 2012 | 3.522 | 3.556 | 3.506 | 3.516 | 586,284 | +0.01(+0.29%) |
May 24, 2012 | 3.562 | 3.562 | 3.456 | 3.506 | 670,799 | -0.04(-1.04%) |
May 23, 2012 | 3.452 | 3.549 | 3.419 | 3.542 | 1,221,244 | +0.06(+1.72%) |
May 22, 2012 | 3.436 | 3.649 | 3.429 | 3.482 | 1,344,062 | +0.03(+0.97%) |
May 21, 2012 | 3.429 | 3.456 | 3.322 | 3.449 | 1,391,134 | +0.04(+1.27%) |
May 18, 2012 | 3.606 | 3.606 | 3.342 | 3.406 | 2,424,033 | -0.18(-4.93%) |
May 17, 2012 | 3.642 | 3.676 | 3.562 | 3.582 | 1,111,768 | -0.06(-1.65%) |
May 16, 2012 | 3.686 | 3.724 | 3.606 | 3.642 | 1,201,880 | -0.09(-2.33%) |
May 15, 2012 | 3.712 | 3.799 | 3.682 | 3.729 | 1,433,493 | +0.03(+0.81%) |
May 14, 2012 | 3.672 | 3.765 | 3.672 | 3.699 | 1,248,416 | -0.00(-0.09%) |
May 11, 2012 | 3.706 | 3.741 | 3.686 | 3.702 | 787,497 | -0.01(-0.18%) |
May 10, 2012 | 3.696 | 3.762 | 3.649 | 3.709 | 1,108,440 | +0.05(+1.27%) |
May 09, 2012 | 3.802 | 3.829 | 3.636 | 3.662 | 1,916,070 | -0.16(-4.19%) |
May 08, 2012 | 3.809 | 3.836 | 3.766 | 3.822 | 1,173,612 | -0.01(-0.35%) |
May 07, 2012 | 3.756 | 3.859 | 3.756 | 3.836 | 743,690 | +0.08(+2.22%) |
May 04, 2012 | 3.786 | 3.816 | 3.742 | 3.752 | 1,209,639 | -0.01(-0.35%) |
May 03, 2012 | 3.833 | 3.865 | 3.756 | 3.766 | 1,103,526 | -0.05(-1.22%) |
May 02, 2012 | 3.752 | 3.833 | 3.752 | 3.812 | 878,359 | +0.06(+1.51%) |
May 01, 2012 | 3.819 | 3.846 | 3.752 | 3.756 | 770,723 | -0.05(-1.31%) |