Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.736 | 3.743 | 3.704 | 3.712 | 1,234,251 | -0.02(-0.42%) |
Jul 30, 2012 | 3.826 | 3.830 | 3.720 | 3.728 | 2,276,672 | -0.08(-2.08%) |
Jul 27, 2012 | 3.834 | 3.834 | 3.795 | 3.807 | 852,388 | +0.00(+0.00%) |
Jul 26, 2012 | 3.822 | 3.822 | 3.771 | 3.807 | 946,448 | +0.04(+1.05%) |
Jul 25, 2012 | 3.771 | 3.787 | 3.747 | 3.767 | 1,110,530 | +0.02(+0.42%) |
Jul 24, 2012 | 3.771 | 3.775 | 3.740 | 3.751 | 758,746 | -0.00(-0.11%) |
Jul 23, 2012 | 3.728 | 3.759 | 3.724 | 3.755 | 772,559 | +0.00(+0.11%) |
Jul 20, 2012 | 3.759 | 3.776 | 3.736 | 3.751 | 965,189 | -0.01(-0.31%) |
Jul 19, 2012 | 3.747 | 3.771 | 3.728 | 3.763 | 910,809 | +0.02(+0.42%) |
Jul 18, 2012 | 3.736 | 3.747 | 3.720 | 3.747 | 930,227 | +0.00(+0.11%) |
Jul 17, 2012 | 3.728 | 3.747 | 3.696 | 3.743 | 814,538 | +0.03(+0.74%) |
Jul 16, 2012 | 3.736 | 3.743 | 3.696 | 3.716 | 738,278 | +0.00(+0.00%) |
Jul 13, 2012 | 3.700 | 3.720 | 3.684 | 3.716 | 603,056 | +0.03(+0.86%) |
Jul 12, 2012 | 3.692 | 3.712 | 3.641 | 3.684 | 836,099 | -0.01(-0.21%) |
Jul 11, 2012 | 3.684 | 3.723 | 3.684 | 3.692 | 782,111 | +0.02(+0.47%) |
Jul 10, 2012 | 3.663 | 3.698 | 3.663 | 3.675 | 699,432 | +0.01(+0.32%) |
Jul 09, 2012 | 3.636 | 3.691 | 3.636 | 3.663 | 708,604 | +0.02(+0.54%) |
Jul 06, 2012 | 3.604 | 3.667 | 3.604 | 3.643 | 852,568 | +0.01(+0.22%) |
Jul 05, 2012 | 3.632 | 3.636 | 3.600 | 3.636 | 1,010,704 | +0.03(+0.76%) |
Jul 03, 2012 | 3.596 | 3.612 | 3.589 | 3.608 | 353,414 | +0.03(+0.77%) |
Jul 02, 2012 | 3.565 | 3.581 | 3.557 | 3.581 | 657,175 | +0.04(+1.00%) |
Jun 29, 2012 | 3.589 | 3.604 | 3.545 | 3.545 | 1,144,895 | -0.04(-0.99%) |
Jun 28, 2012 | 3.557 | 3.585 | 3.557 | 3.581 | 738,078 | +0.01(+0.22%) |
Jun 27, 2012 | 3.561 | 3.577 | 3.557 | 3.573 | 750,324 | +0.03(+0.78%) |
Jun 26, 2012 | 3.557 | 3.565 | 3.545 | 3.545 | 793,223 | -0.02(-0.44%) |
Jun 25, 2012 | 3.565 | 3.569 | 3.530 | 3.561 | 721,871 | -0.01(-0.33%) |
Jun 22, 2012 | 3.553 | 3.573 | 3.549 | 3.573 | 492,901 | +0.03(+0.78%) |
Jun 21, 2012 | 3.549 | 3.565 | 3.534 | 3.545 | 652,641 | +0.00(+0.11%) |
Jun 20, 2012 | 3.518 | 3.553 | 3.518 | 3.541 | 619,955 | +0.01(+0.33%) |
Jun 19, 2012 | 3.498 | 3.534 | 3.506 | 3.530 | 696,523 | +0.03(+0.90%) |
Jun 18, 2012 | 3.502 | 3.522 | 3.479 | 3.498 | 788,992 | +0.00(+0.11%) |
Jun 15, 2012 | 3.534 | 3.534 | 3.483 | 3.494 | 594,177 | -0.01(-0.34%) |
Jun 14, 2012 | 3.526 | 3.526 | 3.498 | 3.506 | 607,289 | +0.01(+0.22%) |
Jun 13, 2012 | 3.510 | 3.522 | 3.479 | 3.498 | 721,158 | -0.01(-0.30%) |
Jun 12, 2012 | 3.489 | 3.509 | 3.466 | 3.509 | 631,129 | +0.03(+0.78%) |
Jun 11, 2012 | 3.520 | 3.520 | 3.464 | 3.481 | 753,840 | -0.01(-0.22%) |
Jun 08, 2012 | 3.489 | 3.493 | 3.466 | 3.489 | 399,264 | +0.00(+0.11%) |
Jun 07, 2012 | 3.513 | 3.513 | 3.481 | 3.485 | 468,459 | -0.02(-0.56%) |
Jun 06, 2012 | 3.470 | 3.505 | 3.450 | 3.505 | 687,426 | +0.04(+1.01%) |
Jun 05, 2012 | 3.423 | 3.470 | 3.419 | 3.470 | 712,307 | +0.03(+0.91%) |
Jun 04, 2012 | 3.435 | 3.478 | 3.427 | 3.439 | 805,775 | -0.00(-0.11%) |
Jun 01, 2012 | 3.435 | 3.442 | 3.396 | 3.442 | 790,592 | +0.00(+0.11%) |
May 31, 2012 | 3.462 | 3.466 | 3.407 | 3.439 | 721,241 | -0.02(-0.45%) |
May 30, 2012 | 3.466 | 3.481 | 3.442 | 3.454 | 783,223 | -0.02(-0.67%) |
May 29, 2012 | 3.501 | 3.501 | 3.466 | 3.478 | 631,888 | -0.02(-0.45%) |
May 25, 2012 | 3.489 | 3.505 | 3.450 | 3.493 | 603,447 | +0.02(+0.56%) |
May 24, 2012 | 3.454 | 3.478 | 3.427 | 3.474 | 569,501 | +0.04(+1.25%) |
May 23, 2012 | 3.411 | 3.431 | 3.376 | 3.431 | 903,583 | +0.04(+1.15%) |
May 22, 2012 | 3.427 | 3.435 | 3.372 | 3.392 | 750,121 | -0.02(-0.46%) |
May 21, 2012 | 3.388 | 3.415 | 3.368 | 3.407 | 542,160 | +0.02(+0.46%) |
May 18, 2012 | 3.403 | 3.419 | 3.364 | 3.392 | 583,106 | -0.02(-0.57%) |
May 17, 2012 | 3.509 | 3.509 | 3.376 | 3.411 | 1,192,720 | -0.10(-2.78%) |
May 16, 2012 | 3.509 | 3.509 | 3.489 | 3.509 | 651,118 | +0.00(+0.11%) |
May 15, 2012 | 3.493 | 3.524 | 3.489 | 3.505 | 755,315 | -0.00(-0.11%) |
May 14, 2012 | 3.513 | 3.519 | 3.485 | 3.509 | 586,879 | -0.02(-0.55%) |
May 11, 2012 | 3.520 | 3.548 | 3.517 | 3.528 | 505,937 | +0.02(+0.59%) |
May 10, 2012 | 3.531 | 3.531 | 3.504 | 3.507 | 527,443 | -0.01(-0.22%) |
May 09, 2012 | 3.515 | 3.531 | 3.507 | 3.515 | 714,821 | -0.02(-0.55%) |
May 08, 2012 | 3.488 | 3.535 | 3.488 | 3.535 | 680,918 | +0.03(+1.00%) |
May 07, 2012 | 3.507 | 3.519 | 3.492 | 3.500 | 868,114 | -0.01(-0.33%) |
May 04, 2012 | 3.504 | 3.515 | 3.481 | 3.511 | 628,700 | +0.01(+0.22%) |
May 03, 2012 | 3.438 | 3.504 | 3.438 | 3.504 | 804,529 | +0.02(+0.56%) |
May 02, 2012 | 3.484 | 3.484 | 3.473 | 3.484 | 757,328 | +0.00(+0.00%) |