Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.611 | 3.627 | 3.568 | 3.568 | 1,137,633 | -0.04(-0.99%) |
Jun 28, 2012 | 3.580 | 3.607 | 3.580 | 3.604 | 733,396 | +0.01(+0.22%) |
Jun 27, 2012 | 3.584 | 3.600 | 3.580 | 3.596 | 745,564 | +0.03(+0.78%) |
Jun 26, 2012 | 3.580 | 3.588 | 3.568 | 3.568 | 788,191 | -0.02(-0.44%) |
Jun 25, 2012 | 3.588 | 3.592 | 3.552 | 3.584 | 717,292 | -0.01(-0.33%) |
Jun 22, 2012 | 3.576 | 3.596 | 3.572 | 3.596 | 489,774 | +0.03(+0.78%) |
Jun 21, 2012 | 3.572 | 3.588 | 3.556 | 3.568 | 648,501 | +0.00(+0.11%) |
Jun 20, 2012 | 3.540 | 3.576 | 3.540 | 3.564 | 616,023 | +0.01(+0.33%) |
Jun 19, 2012 | 3.521 | 3.556 | 3.528 | 3.552 | 692,105 | +0.03(+0.90%) |
Jun 18, 2012 | 3.525 | 3.544 | 3.501 | 3.521 | 783,987 | +0.00(+0.11%) |
Jun 15, 2012 | 3.556 | 3.556 | 3.505 | 3.517 | 590,408 | -0.01(-0.34%) |
Jun 14, 2012 | 3.548 | 3.548 | 3.521 | 3.528 | 603,437 | +0.01(+0.22%) |
Jun 13, 2012 | 3.532 | 3.544 | 3.501 | 3.521 | 716,583 | -0.01(-0.30%) |
Jun 12, 2012 | 3.511 | 3.531 | 3.488 | 3.531 | 627,125 | +0.03(+0.78%) |
Jun 11, 2012 | 3.543 | 3.543 | 3.486 | 3.504 | 749,059 | -0.01(-0.22%) |
Jun 08, 2012 | 3.511 | 3.515 | 3.488 | 3.511 | 396,731 | +0.00(+0.11%) |
Jun 07, 2012 | 3.535 | 3.535 | 3.504 | 3.508 | 465,487 | -0.02(-0.56%) |
Jun 06, 2012 | 3.492 | 3.527 | 3.472 | 3.527 | 683,066 | +0.04(+1.01%) |
Jun 05, 2012 | 3.445 | 3.492 | 3.441 | 3.492 | 707,789 | +0.03(+0.91%) |
Jun 04, 2012 | 3.457 | 3.500 | 3.449 | 3.460 | 800,664 | -0.00(-0.11%) |
Jun 01, 2012 | 3.457 | 3.464 | 3.417 | 3.464 | 785,577 | +0.00(+0.11%) |
May 31, 2012 | 3.484 | 3.488 | 3.429 | 3.460 | 716,666 | -0.02(-0.45%) |
May 30, 2012 | 3.488 | 3.504 | 3.464 | 3.476 | 778,255 | -0.02(-0.67%) |
May 29, 2012 | 3.523 | 3.523 | 3.488 | 3.500 | 627,880 | -0.02(-0.45%) |
May 25, 2012 | 3.511 | 3.527 | 3.472 | 3.515 | 599,619 | +0.02(+0.56%) |
May 24, 2012 | 3.476 | 3.500 | 3.449 | 3.496 | 565,888 | +0.04(+1.25%) |
May 23, 2012 | 3.433 | 3.453 | 3.398 | 3.453 | 897,851 | +0.04(+1.15%) |
May 22, 2012 | 3.449 | 3.457 | 3.394 | 3.413 | 745,363 | -0.02(-0.46%) |
May 21, 2012 | 3.409 | 3.437 | 3.390 | 3.429 | 538,721 | +0.02(+0.46%) |
May 18, 2012 | 3.425 | 3.441 | 3.386 | 3.413 | 579,407 | -0.02(-0.57%) |
May 17, 2012 | 3.531 | 3.531 | 3.398 | 3.433 | 1,185,154 | -0.10(-2.78%) |
May 16, 2012 | 3.531 | 3.531 | 3.511 | 3.531 | 646,988 | +0.00(+0.11%) |
May 15, 2012 | 3.515 | 3.547 | 3.511 | 3.527 | 750,524 | -0.00(-0.11%) |
May 14, 2012 | 3.535 | 3.542 | 3.508 | 3.531 | 583,156 | -0.02(-0.55%) |
May 11, 2012 | 3.543 | 3.570 | 3.539 | 3.551 | 502,727 | +0.02(+0.59%) |
May 10, 2012 | 3.553 | 3.553 | 3.526 | 3.530 | 524,097 | -0.01(-0.22%) |
May 09, 2012 | 3.538 | 3.553 | 3.530 | 3.538 | 710,286 | -0.02(-0.55%) |
May 08, 2012 | 3.510 | 3.557 | 3.510 | 3.557 | 676,598 | +0.04(+1.00%) |
May 07, 2012 | 3.530 | 3.542 | 3.514 | 3.522 | 862,607 | -0.01(-0.33%) |
May 04, 2012 | 3.526 | 3.538 | 3.503 | 3.534 | 624,712 | +0.01(+0.22%) |
May 03, 2012 | 3.460 | 3.526 | 3.460 | 3.526 | 799,425 | +0.02(+0.56%) |
May 02, 2012 | 3.506 | 3.506 | 3.495 | 3.506 | 752,524 | +0.00(+0.00%) |
May 01, 2012 | 3.542 | 3.542 | 3.499 | 3.506 | 1,131,444 | -0.02(-0.55%) |
Apr 30, 2012 | 3.518 | 3.526 | 3.510 | 3.526 | 654,994 | +0.02(+0.56%) |
Apr 27, 2012 | 3.518 | 3.518 | 3.499 | 3.506 | 460,520 | -0.01(-0.33%) |
Apr 26, 2012 | 3.530 | 3.534 | 3.510 | 3.518 | 853,796 | -0.02(-0.44%) |
Apr 25, 2012 | 3.495 | 3.534 | 3.487 | 3.534 | 1,159,362 | +0.04(+1.12%) |
Apr 24, 2012 | 3.479 | 3.495 | 3.475 | 3.495 | 620,785 | +0.02(+0.45%) |
Apr 23, 2012 | 3.452 | 3.483 | 3.445 | 3.479 | 957,383 | +0.02(+0.56%) |
Apr 20, 2012 | 3.452 | 3.462 | 3.440 | 3.460 | 486,023 | +0.00(+0.00%) |
Apr 19, 2012 | 3.448 | 3.464 | 3.440 | 3.460 | 815,236 | +0.02(+0.45%) |
Apr 18, 2012 | 3.456 | 3.456 | 3.425 | 3.444 | 708,800 | -0.01(-0.34%) |
Apr 17, 2012 | 3.452 | 3.463 | 3.432 | 3.456 | 944,888 | +0.02(+0.57%) |
Apr 16, 2012 | 3.467 | 3.467 | 3.425 | 3.436 | 436,031 | -0.01(-0.23%) |
Apr 13, 2012 | 3.444 | 3.448 | 3.429 | 3.444 | 525,522 | +0.00(+0.00%) |
Apr 12, 2012 | 3.456 | 3.475 | 3.444 | 3.444 | 752,662 | +0.00(+0.11%) |
Apr 11, 2012 | 3.429 | 3.464 | 3.429 | 3.440 | 780,321 | +0.02(+0.49%) |
Apr 10, 2012 | 3.447 | 3.454 | 3.412 | 3.423 | 578,895 | +0.01(+0.34%) |
Apr 09, 2012 | 3.385 | 3.412 | 3.385 | 3.412 | 727,476 | -0.00(-0.11%) |
Apr 05, 2012 | 3.447 | 3.447 | 3.412 | 3.416 | 587,640 | -0.02(-0.56%) |
Apr 04, 2012 | 3.435 | 3.454 | 3.412 | 3.435 | 757,271 | -0.01(-0.34%) |
Apr 03, 2012 | 3.462 | 3.466 | 3.431 | 3.447 | 643,863 | -0.02(-0.67%) |