Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.440 | 3.449 | 3.406 | 3.425 | 69,929 | +0.01(+0.24%) |
Jun 28, 2012 | 3.397 | 3.421 | 3.397 | 3.416 | 12,316 | -0.01(-0.24%) |
Jun 27, 2012 | 3.440 | 3.440 | 3.351 | 3.425 | 68,270 | -0.00(-0.09%) |
Jun 26, 2012 | 3.406 | 3.443 | 3.406 | 3.428 | 29,795 | +0.01(+0.36%) |
Jun 25, 2012 | 3.403 | 3.418 | 3.385 | 3.415 | 12,904 | +0.01(+0.18%) |
Jun 22, 2012 | 3.428 | 3.431 | 3.409 | 3.409 | 56,421 | +0.00(+0.09%) |
Jun 21, 2012 | 3.403 | 3.434 | 3.403 | 3.406 | 73,072 | -0.01(-0.18%) |
Jun 20, 2012 | 3.388 | 3.422 | 3.388 | 3.412 | 68,559 | +0.01(+0.36%) |
Jun 19, 2012 | 3.372 | 3.412 | 3.372 | 3.400 | 47,193 | +0.00(+0.09%) |
Jun 18, 2012 | 3.381 | 3.397 | 3.363 | 3.397 | 40,816 | +0.02(+0.64%) |
Jun 15, 2012 | 3.357 | 3.397 | 3.357 | 3.375 | 31,610 | +0.02(+0.55%) |
Jun 14, 2012 | 3.345 | 3.378 | 3.343 | 3.357 | 16,462 | +0.01(+0.37%) |
Jun 13, 2012 | 3.354 | 3.366 | 3.338 | 3.345 | 47,875 | -0.04(-1.09%) |
Jun 12, 2012 | 3.338 | 3.394 | 3.335 | 3.381 | 62,029 | +0.04(+1.20%) |
Jun 11, 2012 | 3.357 | 3.372 | 3.335 | 3.341 | 45,501 | -0.04(-1.17%) |
Jun 08, 2012 | 3.338 | 3.381 | 3.338 | 3.381 | 12,072 | +0.02(+0.59%) |
Jun 07, 2012 | 3.341 | 3.376 | 3.341 | 3.361 | 21,810 | +0.02(+0.68%) |
Jun 06, 2012 | 3.320 | 3.363 | 3.320 | 3.338 | 25,458 | +0.01(+0.18%) |
Jun 05, 2012 | 3.317 | 3.363 | 3.317 | 3.332 | 40,381 | +0.00(+0.00%) |
Jun 04, 2012 | 3.363 | 3.363 | 3.317 | 3.332 | 43,724 | -0.01(-0.27%) |
Jun 01, 2012 | 3.357 | 3.357 | 3.328 | 3.341 | 27,061 | -0.00(-0.09%) |
May 31, 2012 | 3.338 | 3.363 | 3.338 | 3.344 | 16,554 | -0.01(-0.27%) |
May 30, 2012 | 3.348 | 3.357 | 3.348 | 3.354 | 46,102 | +0.00(+0.09%) |
May 29, 2012 | 3.329 | 3.351 | 3.326 | 3.351 | 51,179 | +0.02(+0.64%) |
May 25, 2012 | 3.308 | 3.340 | 3.308 | 3.329 | 49,713 | +0.02(+0.55%) |
May 24, 2012 | 3.317 | 3.344 | 3.302 | 3.311 | 25,471 | -0.02(-0.64%) |
May 23, 2012 | 3.296 | 3.332 | 3.296 | 3.332 | 42,128 | +0.01(+0.37%) |
May 22, 2012 | 3.296 | 3.338 | 3.286 | 3.320 | 74,796 | +0.01(+0.23%) |
May 21, 2012 | 3.259 | 3.317 | 3.256 | 3.313 | 96,741 | +0.04(+1.17%) |
May 18, 2012 | 3.302 | 3.302 | 3.256 | 3.274 | 38,984 | -0.03(-0.93%) |
May 17, 2012 | 3.305 | 3.305 | 3.280 | 3.305 | 58,830 | -0.01(-0.37%) |
May 16, 2012 | 3.289 | 3.317 | 3.289 | 3.317 | 30,937 | +0.02(+0.46%) |
May 15, 2012 | 3.302 | 3.317 | 3.299 | 3.302 | 28,415 | -0.02(-0.55%) |
May 14, 2012 | 3.332 | 3.332 | 3.296 | 3.320 | 27,689 | -0.02(-0.49%) |
May 11, 2012 | 3.332 | 3.341 | 3.302 | 3.337 | 25,586 | +0.02(+0.50%) |
May 10, 2012 | 3.292 | 3.326 | 3.292 | 3.320 | 67,995 | +0.02(+0.74%) |
May 09, 2012 | 3.305 | 3.341 | 3.280 | 3.296 | 138,120 | -0.02(-0.74%) |
May 08, 2012 | 3.335 | 3.335 | 3.293 | 3.320 | 68,476 | -0.03(-1.00%) |
May 07, 2012 | 3.332 | 3.356 | 3.265 | 3.353 | 99,118 | +0.04(+1.10%) |
May 04, 2012 | 3.335 | 3.335 | 3.314 | 3.317 | 36,055 | -0.01(-0.27%) |
May 03, 2012 | 3.317 | 3.344 | 3.317 | 3.326 | 53,724 | +0.01(+0.37%) |
May 02, 2012 | 3.350 | 3.350 | 3.308 | 3.314 | 62,627 | -0.03(-0.82%) |
May 01, 2012 | 3.344 | 3.344 | 3.323 | 3.341 | 30,411 | +0.02(+0.64%) |
Apr 30, 2012 | 3.335 | 3.359 | 3.299 | 3.320 | 53,803 | -0.03(-1.00%) |
Apr 27, 2012 | 3.332 | 3.356 | 3.302 | 3.353 | 45,522 | +0.04(+1.19%) |
Apr 26, 2012 | 3.335 | 3.356 | 3.305 | 3.314 | 79,182 | -0.02(-0.55%) |
Apr 25, 2012 | 3.317 | 3.332 | 3.284 | 3.332 | 100,166 | +0.00(+0.00%) |
Apr 24, 2012 | 3.320 | 3.332 | 3.308 | 3.332 | 60,509 | +0.02(+0.55%) |
Apr 23, 2012 | 3.305 | 3.317 | 3.284 | 3.314 | 55,632 | +0.01(+0.28%) |
Apr 20, 2012 | 3.305 | 3.305 | 3.278 | 3.305 | 30,559 | +0.01(+0.28%) |
Apr 19, 2012 | 3.271 | 3.296 | 3.253 | 3.296 | 94,818 | +0.03(+0.85%) |
Apr 18, 2012 | 3.247 | 3.287 | 3.235 | 3.268 | 90,765 | +0.01(+0.26%) |
Apr 17, 2012 | 3.262 | 3.265 | 3.235 | 3.259 | 69,073 | +0.02(+0.47%) |
Apr 16, 2012 | 3.250 | 3.250 | 3.232 | 3.244 | 26,667 | -0.00(-0.09%) |
Apr 13, 2012 | 3.253 | 3.256 | 3.241 | 3.247 | 12,636 | +0.01(+0.19%) |
Apr 12, 2012 | 3.274 | 3.293 | 3.220 | 3.241 | 237,601 | -0.02(-0.56%) |
Apr 11, 2012 | 3.244 | 3.290 | 3.241 | 3.259 | 37,423 | +0.01(+0.19%) |
Apr 10, 2012 | 3.302 | 3.314 | 3.247 | 3.253 | 106,809 | -0.05(-1.56%) |
Apr 09, 2012 | 3.224 | 3.344 | 3.224 | 3.305 | 122,518 | +0.04(+1.11%) |
Apr 05, 2012 | 3.266 | 3.314 | 3.263 | 3.269 | 52,316 | -0.01(-0.18%) |
Apr 04, 2012 | 3.296 | 3.299 | 3.254 | 3.275 | 65,995 | -0.04(-1.18%) |
Apr 03, 2012 | 3.320 | 3.320 | 3.284 | 3.314 | 101,619 | -0.00(-0.09%) |