Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.290 | 3.300 | 3.180 | 3.200 | 284,115 | -0.09(-2.74%) |
Jul 30, 2012 | 3.310 | 3.350 | 3.250 | 3.290 | 192,441 | -0.01(-0.30%) |
Jul 27, 2012 | 3.330 | 3.368 | 3.260 | 3.300 | 449,860 | -0.01(-0.30%) |
Jul 26, 2012 | 3.280 | 3.330 | 3.240 | 3.310 | 262,409 | +0.09(+2.80%) |
Jul 25, 2012 | 3.290 | 3.350 | 3.220 | 3.220 | 625,752 | -0.06(-1.83%) |
Jul 24, 2012 | 3.380 | 3.380 | 3.270 | 3.280 | 660,832 | -0.11(-3.24%) |
Jul 23, 2012 | 3.350 | 3.420 | 3.250 | 3.390 | 555,585 | -0.02(-0.59%) |
Jul 20, 2012 | 3.330 | 3.430 | 3.300 | 3.410 | 323,891 | +0.05(+1.49%) |
Jul 19, 2012 | 3.390 | 3.410 | 3.340 | 3.360 | 213,048 | -0.01(-0.30%) |
Jul 18, 2012 | 3.420 | 3.470 | 3.330 | 3.370 | 596,437 | -0.07(-2.03%) |
Jul 17, 2012 | 3.310 | 3.440 | 3.290 | 3.440 | 900,381 | +0.14(+4.24%) |
Jul 16, 2012 | 3.220 | 3.400 | 3.200 | 3.300 | 724,270 | +0.08(+2.48%) |
Jul 13, 2012 | 3.100 | 3.240 | 3.090 | 3.220 | 488,062 | +0.12(+3.87%) |
Jul 12, 2012 | 2.930 | 3.120 | 2.870 | 3.100 | 1,048,513 | +0.15(+5.08%) |
Jul 11, 2012 | 3.110 | 3.110 | 2.950 | 2.950 | 693,139 | -0.14(-4.53%) |
Jul 10, 2012 | 3.320 | 3.370 | 3.060 | 3.090 | 955,689 | -0.19(-5.79%) |
Jul 09, 2012 | 3.440 | 3.490 | 3.280 | 3.280 | 451,499 | -0.16(-4.65%) |
Jul 06, 2012 | 3.550 | 3.600 | 3.440 | 3.440 | 265,630 | -0.16(-4.44%) |
Jul 05, 2012 | 3.580 | 3.610 | 3.550 | 3.600 | 294,160 | +0.00(+0.00%) |
Jul 03, 2012 | 3.440 | 3.600 | 3.410 | 3.600 | 206,760 | +0.16(+4.65%) |
Jul 02, 2012 | 3.450 | 3.480 | 3.350 | 3.440 | 584,454 | +0.00(+0.00%) |
Jun 29, 2012 | 3.460 | 3.520 | 3.400 | 3.440 | 431,521 | +0.07(+2.08%) |
Jun 28, 2012 | 3.460 | 3.530 | 3.320 | 3.370 | 327,350 | -0.13(-3.71%) |
Jun 27, 2012 | 3.490 | 3.560 | 3.450 | 3.500 | 1,665,622 | +0.03(+0.86%) |
Jun 26, 2012 | 3.380 | 3.480 | 3.345 | 3.470 | 456,684 | +0.11(+3.27%) |
Jun 25, 2012 | 3.450 | 3.460 | 3.330 | 3.360 | 300,752 | -0.14(-3.86%) |
Jun 22, 2012 | 3.420 | 3.550 | 3.420 | 3.495 | 3,133,732 | +0.10(+3.10%) |
Jun 21, 2012 | 3.570 | 3.600 | 3.390 | 3.390 | 364,619 | -0.18(-5.04%) |
Jun 20, 2012 | 3.610 | 3.630 | 3.560 | 3.570 | 329,326 | -0.05(-1.38%) |
Jun 19, 2012 | 3.550 | 3.630 | 3.550 | 3.620 | 816,512 | +0.05(+1.40%) |
Jun 18, 2012 | 3.570 | 3.665 | 3.550 | 3.570 | 403,027 | -0.02(-0.56%) |
Jun 15, 2012 | 3.480 | 3.600 | 3.440 | 3.590 | 533,337 | +0.09(+2.57%) |
Jun 14, 2012 | 3.440 | 3.510 | 3.400 | 3.500 | 313,963 | +0.06(+1.74%) |
Jun 13, 2012 | 3.600 | 3.610 | 3.420 | 3.440 | 480,131 | -0.18(-4.97%) |
Jun 12, 2012 | 3.550 | 3.630 | 3.480 | 3.620 | 278,546 | +0.07(+1.97%) |
Jun 11, 2012 | 3.620 | 3.650 | 3.540 | 3.550 | 300,631 | -0.04(-1.11%) |
Jun 08, 2012 | 3.580 | 3.610 | 3.535 | 3.590 | 616,047 | -0.01(-0.28%) |
Jun 07, 2012 | 3.720 | 3.720 | 3.590 | 3.600 | 542,871 | -0.08(-2.17%) |
Jun 06, 2012 | 3.580 | 3.685 | 3.580 | 3.680 | 369,125 | +0.13(+3.66%) |
Jun 05, 2012 | 3.420 | 3.590 | 3.420 | 3.550 | 509,224 | +0.11(+3.20%) |
Jun 04, 2012 | 3.540 | 3.579 | 3.400 | 3.440 | 505,232 | -0.09(-2.55%) |
Jun 01, 2012 | 3.650 | 3.690 | 3.510 | 3.530 | 555,669 | -0.20(-5.36%) |
May 31, 2012 | 3.720 | 3.750 | 3.690 | 3.730 | 843,738 | +0.01(+0.27%) |
May 30, 2012 | 3.750 | 3.750 | 3.670 | 3.720 | 2,107,289 | -0.04(-1.06%) |
May 29, 2012 | 3.690 | 3.800 | 3.610 | 3.760 | 1,087,569 | +0.18(+5.03%) |
May 25, 2012 | 3.640 | 3.640 | 3.550 | 3.580 | 219,664 | -0.06(-1.65%) |
May 24, 2012 | 3.730 | 3.740 | 3.590 | 3.640 | 494,944 | -0.10(-2.67%) |
May 23, 2012 | 3.760 | 3.771 | 3.652 | 3.740 | 744,913 | -0.06(-1.58%) |
May 22, 2012 | 3.710 | 3.890 | 3.610 | 3.800 | 1,436,210 | +0.20(+5.56%) |
May 21, 2012 | 3.440 | 3.610 | 3.430 | 3.600 | 389,855 | +0.17(+4.96%) |
May 18, 2012 | 3.420 | 3.510 | 3.390 | 3.430 | 779,999 | -0.02(-0.58%) |
May 17, 2012 | 3.500 | 3.530 | 3.450 | 3.450 | 387,853 | -0.05(-1.43%) |
May 16, 2012 | 3.540 | 3.590 | 3.490 | 3.500 | 449,759 | -0.04(-1.13%) |
May 15, 2012 | 3.550 | 3.610 | 3.520 | 3.540 | 309,605 | -0.02(-0.56%) |
May 14, 2012 | 3.560 | 3.590 | 3.520 | 3.560 | 509,433 | -0.05(-1.39%) |
May 11, 2012 | 3.640 | 3.680 | 3.590 | 3.610 | 434,033 | -0.07(-1.90%) |
May 10, 2012 | 3.760 | 3.770 | 3.640 | 3.680 | 556,475 | -0.07(-1.87%) |
May 09, 2012 | 3.750 | 3.780 | 3.720 | 3.750 | 653,288 | -0.06(-1.57%) |
May 08, 2012 | 3.760 | 3.830 | 3.700 | 3.810 | 765,364 | +0.05(+1.33%) |
May 07, 2012 | 3.850 | 3.850 | 3.700 | 3.760 | 621,635 | -0.14(-3.59%) |
May 04, 2012 | 3.760 | 3.920 | 3.690 | 3.900 | 1,663,546 | +0.11(+2.90%) |
May 03, 2012 | 3.830 | 3.830 | 3.580 | 3.790 | 1,261,184 | -0.04(-1.04%) |
May 02, 2012 | 3.760 | 3.830 | 3.710 | 3.830 | 499,401 | +0.05(+1.32%) |