Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.464 | 3.714 | 3.433 | 3.532 | 11,260 | +0.10(+2.82%) |
Jun 28, 2012 | 3.495 | 3.720 | 3.389 | 3.436 | 51,715 | -0.08(-2.22%) |
Jun 27, 2012 | 3.458 | 3.514 | 3.458 | 3.514 | 22,527 | +0.01(+0.37%) |
Jun 26, 2012 | 3.397 | 3.513 | 3.397 | 3.501 | 7,405 | +0.05(+1.41%) |
Jun 25, 2012 | 3.390 | 3.452 | 3.390 | 3.452 | 8,755 | +0.12(+3.51%) |
Jun 22, 2012 | 3.421 | 3.483 | 3.304 | 3.335 | 9,272 | -0.06(-1.64%) |
Jun 21, 2012 | 3.279 | 3.390 | 3.249 | 3.390 | 10,602 | +0.00(+0.00%) |
Jun 20, 2012 | 3.261 | 3.390 | 3.218 | 3.390 | 8,370 | +0.13(+3.97%) |
Jun 18, 2012 | 3.261 | 3.261 | 3.261 | 3.261 | 0 | +0.01(+0.19%) |
Jun 15, 2012 | 3.267 | 3.301 | 3.175 | 3.255 | 19,503 | -0.01(-0.38%) |
Jun 14, 2012 | 3.304 | 3.347 | 3.218 | 3.267 | 10,674 | -0.15(-4.33%) |
Jun 13, 2012 | 3.384 | 3.421 | 3.224 | 3.415 | 29,232 | -0.03(-0.89%) |
Jun 11, 2012 | 3.526 | 3.446 | 3.446 | 3.446 | 3,244 | -0.10(-2.78%) |
Jun 08, 2012 | 3.397 | 3.545 | 3.397 | 3.545 | 34,256 | +0.17(+4.93%) |
Jun 07, 2012 | 3.360 | 3.421 | 3.360 | 3.378 | 1,622 | +0.02(+0.55%) |
Jun 06, 2012 | 3.360 | 3.495 | 3.360 | 3.360 | 2,177 | -0.08(-2.33%) |
Jun 05, 2012 | 3.483 | 3.532 | 3.298 | 3.440 | 4,457 | -0.04(-1.24%) |
Jun 04, 2012 | 3.403 | 3.545 | 3.403 | 3.483 | 5,655 | -0.06(-1.57%) |
Jun 01, 2012 | 3.372 | 3.538 | 3.335 | 3.538 | 486 | +0.21(+6.30%) |
May 31, 2012 | 3.336 | 3.483 | 3.329 | 3.329 | 10,753 | -0.09(-2.53%) |
May 30, 2012 | 3.446 | 3.483 | 3.390 | 3.415 | 1,198 | +0.03(+0.91%) |
May 25, 2012 | 3.341 | 3.384 | 3.384 | 3.384 | 973 | +0.05(+1.48%) |
May 24, 2012 | 3.397 | 3.413 | 3.335 | 3.335 | 2,108 | -0.05(-1.46%) |
May 23, 2012 | 3.323 | 3.384 | 3.323 | 3.384 | 1,150 | +0.00(+0.07%) |
May 22, 2012 | 3.366 | 3.390 | 3.347 | 3.382 | 11,207 | +0.03(+0.85%) |
May 21, 2012 | 3.316 | 3.360 | 3.310 | 3.353 | 2,108 | -0.14(-4.06%) |
May 17, 2012 | 3.440 | 3.495 | 3.495 | 3.495 | 1,135 | +0.01(+0.35%) |
May 16, 2012 | 3.397 | 3.501 | 3.372 | 3.483 | 3,082 | +0.02(+0.53%) |
May 15, 2012 | 3.477 | 3.538 | 3.255 | 3.464 | 16,150 | -0.04(-1.04%) |
May 14, 2012 | 3.427 | 3.501 | 3.421 | 3.501 | 15,633 | +0.05(+1.60%) |
May 11, 2012 | 3.446 | 3.513 | 3.409 | 3.446 | 6,675 | -0.04(-1.24%) |
May 10, 2012 | 3.491 | 3.563 | 3.489 | 3.489 | 16,303 | +0.01(+0.35%) |
May 09, 2012 | 3.409 | 3.501 | 3.409 | 3.477 | 6,263 | -0.02(-0.70%) |
May 08, 2012 | 3.532 | 3.532 | 3.501 | 3.501 | 1,232 | -0.01(-0.18%) |
May 07, 2012 | 3.508 | 3.556 | 3.434 | 3.508 | 7,332 | -0.07(-1.89%) |
May 04, 2012 | 3.551 | 3.575 | 3.520 | 3.575 | 1,073 | +0.05(+1.40%) |
May 02, 2012 | 3.600 | 3.526 | 3.526 | 3.526 | 1,297 | -0.09(-2.56%) |
May 01, 2012 | 3.551 | 3.674 | 3.551 | 3.619 | 31,325 | +0.02(+0.51%) |
Apr 30, 2012 | 3.520 | 3.686 | 3.520 | 3.600 | 7,363 | +0.05(+1.39%) |
Apr 27, 2012 | 3.582 | 3.637 | 3.551 | 3.551 | 10,202 | -0.04(-1.20%) |
Apr 26, 2012 | 3.655 | 3.655 | 3.421 | 3.594 | 49,743 | -0.02(-0.51%) |
Apr 25, 2012 | 3.699 | 3.699 | 3.582 | 3.612 | 9,733 | -0.09(-2.50%) |
Apr 24, 2012 | 3.705 | 3.717 | 3.551 | 3.705 | 10,654 | +0.04(+1.18%) |
Apr 23, 2012 | 3.637 | 3.754 | 3.452 | 3.662 | 24,810 | +0.02(+0.51%) |
Apr 20, 2012 | 3.643 | 3.754 | 3.594 | 3.643 | 29,289 | -0.05(-1.33%) |
Apr 19, 2012 | 3.662 | 3.699 | 3.471 | 3.692 | 39,051 | -0.01(-0.17%) |
Apr 18, 2012 | 3.699 | 3.699 | 3.557 | 3.699 | 46,818 | -0.01(-0.25%) |
Apr 17, 2012 | 3.588 | 3.760 | 3.446 | 3.708 | 78,536 | +0.03(+0.75%) |
Apr 16, 2012 | 3.267 | 3.680 | 3.267 | 3.680 | 64,201 | +0.46(+14.15%) |
Apr 13, 2012 | 3.421 | 3.514 | 3.224 | 3.224 | 45,751 | -0.23(-6.77%) |
Apr 12, 2012 | 3.390 | 3.514 | 3.390 | 3.458 | 3,040 | +0.06(+1.81%) |
Apr 11, 2012 | 3.520 | 3.520 | 3.298 | 3.397 | 48,158 | -0.14(-4.01%) |
Apr 10, 2012 | 3.563 | 3.563 | 3.495 | 3.538 | 19,440 | -0.03(-0.76%) |
Apr 09, 2012 | 3.575 | 3.575 | 3.557 | 3.565 | 14,097 | -0.01(-0.28%) |
Apr 05, 2012 | 3.575 | 3.575 | 3.545 | 3.575 | 5,385 | -0.01(-0.17%) |
Apr 04, 2012 | 3.514 | 3.594 | 3.514 | 3.582 | 3,278 | +0.05(+1.40%) |
Apr 03, 2012 | 3.686 | 3.710 | 3.532 | 3.532 | 37,312 | -0.14(-3.82%) |