Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.760 | 3.768 | 3.729 | 3.737 | 1,226,086 | -0.02(-0.42%) |
Jul 30, 2012 | 3.852 | 3.856 | 3.744 | 3.752 | 2,261,611 | -0.08(-2.08%) |
Jul 27, 2012 | 3.860 | 3.860 | 3.820 | 3.832 | 846,749 | +0.00(+0.00%) |
Jul 26, 2012 | 3.848 | 3.848 | 3.796 | 3.832 | 940,187 | +0.04(+1.05%) |
Jul 25, 2012 | 3.796 | 3.812 | 3.772 | 3.792 | 1,103,183 | +0.02(+0.42%) |
Jul 24, 2012 | 3.796 | 3.800 | 3.764 | 3.776 | 753,727 | -0.00(-0.11%) |
Jul 23, 2012 | 3.752 | 3.784 | 3.748 | 3.780 | 767,448 | +0.00(+0.11%) |
Jul 20, 2012 | 3.784 | 3.801 | 3.760 | 3.776 | 958,803 | -0.01(-0.32%) |
Jul 19, 2012 | 3.772 | 3.796 | 3.752 | 3.788 | 904,783 | +0.02(+0.42%) |
Jul 18, 2012 | 3.760 | 3.772 | 3.744 | 3.772 | 924,073 | +0.00(+0.11%) |
Jul 17, 2012 | 3.752 | 3.772 | 3.721 | 3.768 | 809,149 | +0.03(+0.74%) |
Jul 16, 2012 | 3.760 | 3.768 | 3.721 | 3.740 | 733,394 | +0.00(+0.00%) |
Jul 13, 2012 | 3.725 | 3.744 | 3.709 | 3.740 | 599,066 | +0.03(+0.86%) |
Jul 12, 2012 | 3.717 | 3.737 | 3.665 | 3.709 | 830,568 | -0.01(-0.21%) |
Jul 11, 2012 | 3.709 | 3.748 | 3.709 | 3.717 | 776,937 | +0.02(+0.47%) |
Jul 10, 2012 | 3.688 | 3.723 | 3.688 | 3.699 | 694,805 | +0.01(+0.32%) |
Jul 09, 2012 | 3.660 | 3.715 | 3.660 | 3.688 | 703,916 | +0.02(+0.54%) |
Jul 06, 2012 | 3.628 | 3.691 | 3.628 | 3.668 | 846,928 | +0.01(+0.22%) |
Jul 05, 2012 | 3.656 | 3.660 | 3.624 | 3.660 | 1,004,017 | +0.03(+0.76%) |
Jul 03, 2012 | 3.620 | 3.636 | 3.612 | 3.632 | 351,076 | +0.03(+0.77%) |
Jul 02, 2012 | 3.589 | 3.605 | 3.581 | 3.605 | 652,827 | +0.04(+1.00%) |
Jun 29, 2012 | 3.612 | 3.628 | 3.569 | 3.569 | 1,137,321 | -0.04(-0.99%) |
Jun 28, 2012 | 3.581 | 3.608 | 3.581 | 3.605 | 733,195 | +0.01(+0.22%) |
Jun 27, 2012 | 3.585 | 3.601 | 3.581 | 3.597 | 745,360 | +0.03(+0.78%) |
Jun 26, 2012 | 3.581 | 3.589 | 3.569 | 3.569 | 787,975 | -0.02(-0.44%) |
Jun 25, 2012 | 3.589 | 3.593 | 3.553 | 3.585 | 717,095 | -0.01(-0.33%) |
Jun 22, 2012 | 3.577 | 3.597 | 3.573 | 3.597 | 489,640 | +0.03(+0.78%) |
Jun 21, 2012 | 3.573 | 3.589 | 3.557 | 3.569 | 648,323 | +0.00(+0.11%) |
Jun 20, 2012 | 3.541 | 3.577 | 3.541 | 3.565 | 615,854 | +0.01(+0.33%) |
Jun 19, 2012 | 3.522 | 3.557 | 3.529 | 3.553 | 691,915 | +0.03(+0.90%) |
Jun 18, 2012 | 3.525 | 3.545 | 3.502 | 3.522 | 783,773 | +0.00(+0.11%) |
Jun 15, 2012 | 3.557 | 3.557 | 3.506 | 3.518 | 590,246 | -0.01(-0.34%) |
Jun 14, 2012 | 3.549 | 3.549 | 3.522 | 3.529 | 603,271 | +0.01(+0.22%) |
Jun 13, 2012 | 3.533 | 3.545 | 3.502 | 3.522 | 716,387 | -0.01(-0.30%) |
Jun 12, 2012 | 3.512 | 3.532 | 3.489 | 3.532 | 626,953 | +0.03(+0.78%) |
Jun 11, 2012 | 3.544 | 3.544 | 3.487 | 3.505 | 748,853 | -0.01(-0.22%) |
Jun 08, 2012 | 3.512 | 3.516 | 3.489 | 3.512 | 396,623 | +0.00(+0.11%) |
Jun 07, 2012 | 3.536 | 3.536 | 3.505 | 3.509 | 465,360 | -0.02(-0.56%) |
Jun 06, 2012 | 3.493 | 3.528 | 3.473 | 3.528 | 682,879 | +0.04(+1.01%) |
Jun 05, 2012 | 3.446 | 3.493 | 3.442 | 3.493 | 707,595 | +0.03(+0.91%) |
Jun 04, 2012 | 3.458 | 3.501 | 3.450 | 3.461 | 800,444 | -0.00(-0.11%) |
Jun 01, 2012 | 3.458 | 3.465 | 3.418 | 3.465 | 785,362 | +0.00(+0.11%) |
May 31, 2012 | 3.485 | 3.489 | 3.430 | 3.461 | 716,470 | -0.02(-0.45%) |
May 30, 2012 | 3.489 | 3.505 | 3.465 | 3.477 | 778,042 | -0.02(-0.67%) |
May 29, 2012 | 3.524 | 3.524 | 3.489 | 3.501 | 627,708 | -0.02(-0.45%) |
May 25, 2012 | 3.512 | 3.528 | 3.473 | 3.516 | 599,455 | +0.02(+0.56%) |
May 24, 2012 | 3.477 | 3.501 | 3.450 | 3.497 | 565,733 | +0.04(+1.25%) |
May 23, 2012 | 3.434 | 3.454 | 3.399 | 3.454 | 897,605 | +0.04(+1.15%) |
May 22, 2012 | 3.450 | 3.458 | 3.395 | 3.414 | 745,159 | -0.02(-0.46%) |
May 21, 2012 | 3.410 | 3.438 | 3.391 | 3.430 | 538,573 | +0.02(+0.46%) |
May 18, 2012 | 3.426 | 3.442 | 3.387 | 3.414 | 579,248 | -0.02(-0.57%) |
May 17, 2012 | 3.532 | 3.532 | 3.399 | 3.434 | 1,184,829 | -0.10(-2.78%) |
May 16, 2012 | 3.532 | 3.532 | 3.512 | 3.532 | 646,811 | +0.00(+0.11%) |
May 15, 2012 | 3.516 | 3.548 | 3.512 | 3.528 | 750,318 | -0.00(-0.11%) |
May 14, 2012 | 3.536 | 3.543 | 3.509 | 3.532 | 582,997 | -0.02(-0.55%) |
May 11, 2012 | 3.544 | 3.571 | 3.540 | 3.552 | 502,590 | +0.02(+0.59%) |
May 10, 2012 | 3.554 | 3.554 | 3.527 | 3.531 | 523,954 | -0.01(-0.22%) |
May 09, 2012 | 3.539 | 3.554 | 3.531 | 3.539 | 710,092 | -0.02(-0.55%) |
May 08, 2012 | 3.511 | 3.558 | 3.511 | 3.558 | 676,413 | +0.04(+1.00%) |
May 07, 2012 | 3.531 | 3.542 | 3.515 | 3.523 | 862,371 | -0.01(-0.33%) |
May 04, 2012 | 3.527 | 3.539 | 3.504 | 3.535 | 624,541 | +0.01(+0.22%) |
May 03, 2012 | 3.461 | 3.527 | 3.461 | 3.527 | 799,206 | +0.02(+0.56%) |
May 02, 2012 | 3.507 | 3.507 | 3.496 | 3.507 | 752,318 | +0.00(+0.00%) |