Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.568 | 3.846 | 3.568 | 3.695 | 24,788 | +0.09(+2.63%) |
Jul 30, 2012 | 3.594 | 3.600 | 3.594 | 3.600 | 22,326 | +0.03(+0.88%) |
Jul 26, 2012 | 3.568 | 3.568 | 3.568 | 3.568 | 1,266 | -0.03(-0.88%) |
Jul 25, 2012 | 3.600 | 3.606 | 3.568 | 3.600 | 13,459 | -0.03(-0.70%) |
Jul 24, 2012 | 3.575 | 3.644 | 3.568 | 3.625 | 2,850 | +0.06(+1.59%) |
Jul 23, 2012 | 3.606 | 3.606 | 3.568 | 3.568 | 3,610 | -0.01(-0.18%) |
Jul 20, 2012 | 3.587 | 3.606 | 3.575 | 3.575 | 2,723 | -0.05(-1.50%) |
Jul 19, 2012 | 3.657 | 3.657 | 3.606 | 3.629 | 4,196 | -0.00(-0.07%) |
Jul 18, 2012 | 3.625 | 3.631 | 3.625 | 3.631 | 870 | -0.03(-0.86%) |
Jul 17, 2012 | 3.726 | 3.726 | 3.606 | 3.663 | 11,083 | -0.06(-1.69%) |
Jul 16, 2012 | 3.712 | 3.758 | 3.701 | 3.726 | 34,314 | +0.04(+1.03%) |
Jul 13, 2012 | 3.631 | 3.695 | 3.631 | 3.688 | 9,579 | -0.01(-0.17%) |
Jul 12, 2012 | 3.695 | 3.695 | 3.695 | 3.695 | 158 | +0.00(+0.00%) |
Jul 11, 2012 | 3.732 | 3.745 | 3.695 | 3.695 | 8,048 | -0.05(-1.35%) |
Jul 10, 2012 | 3.713 | 3.751 | 3.663 | 3.745 | 7,833 | +0.03(+0.68%) |
Jul 09, 2012 | 3.726 | 3.751 | 3.600 | 3.720 | 15,796 | -0.01(-0.17%) |
Jul 06, 2012 | 3.720 | 3.726 | 3.695 | 3.726 | 946 | +0.00(+0.00%) |
Jul 05, 2012 | 3.695 | 3.726 | 3.695 | 3.726 | 11,938 | +0.03(+0.68%) |
Jul 03, 2012 | 3.606 | 3.726 | 3.606 | 3.701 | 6,455 | +0.13(+3.72%) |
Jul 02, 2012 | 3.562 | 3.720 | 3.562 | 3.568 | 26,140 | +0.00(+0.00%) |
Jun 29, 2012 | 3.499 | 3.751 | 3.468 | 3.568 | 11,147 | +0.10(+2.82%) |
Jun 28, 2012 | 3.530 | 3.758 | 3.423 | 3.470 | 51,196 | -0.08(-2.22%) |
Jun 27, 2012 | 3.493 | 3.549 | 3.493 | 3.549 | 22,301 | +0.01(+0.37%) |
Jun 26, 2012 | 3.431 | 3.549 | 3.431 | 3.536 | 7,331 | +0.05(+1.41%) |
Jun 25, 2012 | 3.425 | 3.487 | 3.425 | 3.487 | 8,667 | +0.12(+3.51%) |
Jun 22, 2012 | 3.456 | 3.518 | 3.338 | 3.369 | 9,179 | -0.06(-1.64%) |
Jun 21, 2012 | 3.313 | 3.425 | 3.282 | 3.425 | 10,496 | +0.00(+0.00%) |
Jun 20, 2012 | 3.294 | 3.425 | 3.250 | 3.425 | 8,286 | +0.13(+3.97%) |
Jun 18, 2012 | 3.294 | 3.294 | 3.294 | 3.294 | 0 | +0.01(+0.19%) |
Jun 15, 2012 | 3.300 | 3.334 | 3.207 | 3.288 | 19,308 | -0.01(-0.38%) |
Jun 14, 2012 | 3.338 | 3.381 | 3.250 | 3.300 | 10,567 | -0.15(-4.33%) |
Jun 13, 2012 | 3.419 | 3.456 | 3.257 | 3.450 | 28,939 | -0.03(-0.89%) |
Jun 11, 2012 | 3.562 | 3.481 | 3.481 | 3.481 | 3,211 | -0.10(-2.78%) |
Jun 08, 2012 | 3.431 | 3.580 | 3.431 | 3.580 | 33,912 | +0.17(+4.93%) |
Jun 07, 2012 | 3.394 | 3.456 | 3.394 | 3.412 | 1,605 | +0.02(+0.55%) |
Jun 06, 2012 | 3.394 | 3.531 | 3.394 | 3.394 | 2,155 | -0.08(-2.33%) |
Jun 05, 2012 | 3.518 | 3.568 | 3.331 | 3.475 | 4,413 | -0.04(-1.24%) |
Jun 04, 2012 | 3.437 | 3.580 | 3.437 | 3.518 | 5,598 | -0.06(-1.57%) |
Jun 01, 2012 | 3.406 | 3.574 | 3.369 | 3.574 | 481 | +0.21(+6.30%) |
May 31, 2012 | 3.369 | 3.518 | 3.362 | 3.362 | 10,645 | -0.09(-2.53%) |
May 30, 2012 | 3.481 | 3.518 | 3.425 | 3.450 | 1,186 | +0.03(+0.91%) |
May 25, 2012 | 3.375 | 3.419 | 3.419 | 3.419 | 963 | +0.05(+1.48%) |
May 24, 2012 | 3.431 | 3.447 | 3.369 | 3.369 | 2,087 | -0.05(-1.46%) |
May 23, 2012 | 3.356 | 3.419 | 3.356 | 3.419 | 1,138 | +0.00(+0.07%) |
May 22, 2012 | 3.400 | 3.425 | 3.381 | 3.416 | 11,095 | +0.03(+0.85%) |
May 21, 2012 | 3.350 | 3.394 | 3.344 | 3.387 | 2,087 | -0.14(-4.06%) |
May 17, 2012 | 3.475 | 3.531 | 3.531 | 3.531 | 1,124 | +0.01(+0.35%) |
May 16, 2012 | 3.431 | 3.537 | 3.406 | 3.518 | 3,051 | +0.02(+0.53%) |
May 15, 2012 | 3.512 | 3.574 | 3.288 | 3.499 | 15,988 | -0.04(-1.04%) |
May 14, 2012 | 3.462 | 3.537 | 3.456 | 3.536 | 15,476 | +0.06(+1.60%) |
May 11, 2012 | 3.481 | 3.549 | 3.443 | 3.481 | 6,608 | -0.04(-1.24%) |
May 10, 2012 | 3.526 | 3.599 | 3.524 | 3.524 | 16,139 | +0.01(+0.35%) |
May 09, 2012 | 3.443 | 3.537 | 3.443 | 3.512 | 6,200 | -0.02(-0.70%) |
May 08, 2012 | 3.568 | 3.568 | 3.537 | 3.537 | 1,220 | -0.01(-0.18%) |
May 07, 2012 | 3.543 | 3.592 | 3.468 | 3.543 | 7,258 | -0.07(-1.89%) |
May 04, 2012 | 3.587 | 3.612 | 3.556 | 3.612 | 1,063 | +0.05(+1.40%) |
May 02, 2012 | 3.636 | 3.562 | 3.562 | 3.562 | 1,284 | -0.09(-2.56%) |