Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.505 | 3.505 | 3.460 | 3.460 | 196,467 | -0.03(-0.78%) |
Jun 28, 2012 | 3.484 | 3.496 | 3.460 | 3.487 | 161,586 | -0.01(-0.35%) |
Jun 27, 2012 | 3.493 | 3.502 | 3.463 | 3.499 | 144,153 | +0.02(+0.44%) |
Jun 26, 2012 | 3.484 | 3.496 | 3.454 | 3.484 | 169,241 | -0.01(-0.26%) |
Jun 25, 2012 | 3.481 | 3.523 | 3.472 | 3.493 | 182,945 | +0.01(+0.17%) |
Jun 22, 2012 | 3.502 | 3.523 | 3.481 | 3.487 | 234,738 | -0.02(-0.43%) |
Jun 21, 2012 | 3.460 | 3.502 | 3.460 | 3.502 | 120,716 | +0.03(+0.96%) |
Jun 20, 2012 | 3.508 | 3.508 | 3.444 | 3.469 | 185,478 | -0.01(-0.35%) |
Jun 19, 2012 | 3.499 | 3.523 | 3.453 | 3.481 | 281,542 | +0.04(+1.15%) |
Jun 18, 2012 | 3.396 | 3.447 | 3.396 | 3.441 | 259,204 | +0.01(+0.27%) |
Jun 15, 2012 | 3.496 | 3.496 | 3.420 | 3.432 | 179,611 | -0.04(-1.22%) |
Jun 14, 2012 | 3.487 | 3.496 | 3.450 | 3.475 | 157,012 | +0.02(+0.44%) |
Jun 13, 2012 | 3.438 | 3.484 | 3.423 | 3.460 | 173,024 | +0.00(+0.09%) |
Jun 12, 2012 | 3.435 | 3.469 | 3.430 | 3.457 | 184,053 | +0.02(+0.62%) |
Jun 11, 2012 | 3.457 | 3.463 | 3.417 | 3.435 | 129,001 | -0.02(-0.61%) |
Jun 08, 2012 | 3.444 | 3.457 | 3.420 | 3.457 | 208,047 | +0.03(+0.88%) |
Jun 07, 2012 | 3.393 | 3.429 | 3.375 | 3.426 | 153,091 | +0.04(+1.07%) |
Jun 06, 2012 | 3.459 | 3.459 | 3.375 | 3.390 | 347,535 | +0.00(+0.00%) |
Jun 05, 2012 | 3.381 | 3.393 | 3.372 | 3.390 | 137,877 | -0.00(-0.11%) |
Jun 04, 2012 | 3.426 | 3.438 | 3.378 | 3.393 | 250,549 | +0.00(+0.11%) |
Jun 01, 2012 | 3.417 | 3.440 | 3.342 | 3.390 | 200,089 | -0.01(-0.35%) |
May 31, 2012 | 3.375 | 3.417 | 3.366 | 3.402 | 229,303 | +0.02(+0.44%) |
May 30, 2012 | 3.360 | 3.387 | 3.348 | 3.387 | 174,824 | +0.00(+0.09%) |
May 29, 2012 | 3.375 | 3.384 | 3.348 | 3.384 | 227,293 | +0.03(+0.90%) |
May 25, 2012 | 3.387 | 3.387 | 3.309 | 3.354 | 223,148 | -0.02(-0.62%) |
May 24, 2012 | 3.312 | 3.375 | 3.306 | 3.375 | 339,431 | +0.05(+1.54%) |
May 23, 2012 | 3.257 | 3.333 | 3.257 | 3.324 | 200,441 | +0.05(+1.38%) |
May 22, 2012 | 3.257 | 3.315 | 3.257 | 3.278 | 301,430 | +0.02(+0.55%) |
May 21, 2012 | 3.287 | 3.297 | 3.218 | 3.260 | 367,117 | +0.02(+0.65%) |
May 18, 2012 | 3.242 | 3.295 | 3.224 | 3.239 | 369,376 | +0.00(+0.09%) |
May 17, 2012 | 3.321 | 3.333 | 3.206 | 3.236 | 850,534 | -0.08(-2.54%) |
May 16, 2012 | 3.321 | 3.342 | 3.306 | 3.321 | 341,078 | -0.01(-0.27%) |
May 15, 2012 | 3.366 | 3.381 | 3.327 | 3.330 | 334,206 | -0.03(-0.90%) |
May 14, 2012 | 3.405 | 3.408 | 3.354 | 3.360 | 328,718 | -0.05(-1.50%) |
May 11, 2012 | 3.387 | 3.411 | 3.378 | 3.411 | 174,840 | +0.03(+0.98%) |
May 10, 2012 | 3.408 | 3.417 | 3.372 | 3.378 | 293,295 | -0.02(-0.53%) |
May 09, 2012 | 3.372 | 3.414 | 3.372 | 3.396 | 176,445 | +0.01(+0.27%) |
May 08, 2012 | 3.393 | 3.399 | 3.381 | 3.387 | 207,122 | -0.01(-0.26%) |
May 07, 2012 | 3.384 | 3.406 | 3.384 | 3.396 | 172,976 | +0.01(+0.35%) |
May 04, 2012 | 3.387 | 3.423 | 3.378 | 3.384 | 210,949 | -0.03(-0.79%) |
May 03, 2012 | 3.426 | 3.432 | 3.369 | 3.411 | 250,276 | -0.02(-0.61%) |
May 02, 2012 | 3.426 | 3.441 | 3.408 | 3.432 | 322,977 | +0.01(+0.44%) |
May 01, 2012 | 3.414 | 3.429 | 3.372 | 3.417 | 210,243 | +0.02(+0.66%) |
Apr 30, 2012 | 3.360 | 3.406 | 3.354 | 3.394 | 327,252 | +0.03(+0.75%) |
Apr 27, 2012 | 3.345 | 3.375 | 3.345 | 3.369 | 271,613 | +0.04(+1.17%) |
Apr 26, 2012 | 3.357 | 3.372 | 3.318 | 3.330 | 352,124 | -0.02(-0.71%) |
Apr 25, 2012 | 3.381 | 3.384 | 3.327 | 3.354 | 270,392 | -0.00(-0.09%) |
Apr 24, 2012 | 3.342 | 3.363 | 3.342 | 3.357 | 222,012 | +0.02(+0.72%) |
Apr 23, 2012 | 3.303 | 3.358 | 3.303 | 3.333 | 206,228 | +0.03(+0.81%) |
Apr 20, 2012 | 3.333 | 3.387 | 3.306 | 3.306 | 372,949 | -0.03(-0.81%) |
Apr 19, 2012 | 3.330 | 3.354 | 3.330 | 3.333 | 173,093 | -0.00(-0.09%) |
Apr 18, 2012 | 3.327 | 3.336 | 3.306 | 3.336 | 206,877 | +0.02(+0.72%) |
Apr 17, 2012 | 3.324 | 3.333 | 3.306 | 3.312 | 257,325 | -0.00(-0.09%) |
Apr 16, 2012 | 3.297 | 3.323 | 3.297 | 3.315 | 248,409 | +0.02(+0.64%) |
Apr 13, 2012 | 3.321 | 3.321 | 3.288 | 3.294 | 275,142 | -0.03(-0.90%) |
Apr 12, 2012 | 3.279 | 3.327 | 3.279 | 3.324 | 166,205 | +0.04(+1.28%) |
Apr 11, 2012 | 3.309 | 3.309 | 3.282 | 3.282 | 219,643 | +0.00(+0.09%) |
Apr 10, 2012 | 3.327 | 3.327 | 3.279 | 3.279 | 261,399 | -0.04(-1.17%) |
Apr 09, 2012 | 3.294 | 3.336 | 3.282 | 3.318 | 328,583 | +0.01(+0.18%) |
Apr 05, 2012 | 3.312 | 3.339 | 3.306 | 3.312 | 230,236 | -0.00(-0.09%) |
Apr 04, 2012 | 3.333 | 3.333 | 3.294 | 3.315 | 352,944 | -0.02(-0.53%) |
Apr 03, 2012 | 3.303 | 3.357 | 3.294 | 3.333 | 371,351 | +0.04(+1.08%) |