Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.734 | 3.742 | 3.703 | 3.711 | 1,234,589 | -0.02(-0.42%) |
Jul 30, 2012 | 3.825 | 3.829 | 3.719 | 3.727 | 2,277,296 | -0.08(-2.08%) |
Jul 27, 2012 | 3.833 | 3.833 | 3.794 | 3.806 | 852,622 | +0.00(+0.00%) |
Jul 26, 2012 | 3.821 | 3.821 | 3.770 | 3.806 | 946,708 | +0.04(+1.05%) |
Jul 25, 2012 | 3.770 | 3.786 | 3.746 | 3.766 | 1,110,834 | +0.02(+0.42%) |
Jul 24, 2012 | 3.770 | 3.774 | 3.738 | 3.750 | 758,954 | -0.00(-0.11%) |
Jul 23, 2012 | 3.727 | 3.758 | 3.723 | 3.754 | 772,770 | +0.00(+0.11%) |
Jul 20, 2012 | 3.758 | 3.775 | 3.734 | 3.750 | 965,453 | -0.01(-0.31%) |
Jul 19, 2012 | 3.746 | 3.770 | 3.727 | 3.762 | 911,058 | +0.02(+0.42%) |
Jul 18, 2012 | 3.734 | 3.746 | 3.719 | 3.746 | 930,482 | +0.00(+0.11%) |
Jul 17, 2012 | 3.727 | 3.746 | 3.695 | 3.742 | 814,761 | +0.03(+0.74%) |
Jul 16, 2012 | 3.734 | 3.742 | 3.695 | 3.715 | 738,480 | +0.00(+0.00%) |
Jul 13, 2012 | 3.699 | 3.719 | 3.683 | 3.715 | 603,221 | +0.03(+0.86%) |
Jul 12, 2012 | 3.691 | 3.711 | 3.640 | 3.683 | 836,328 | -0.01(-0.21%) |
Jul 11, 2012 | 3.683 | 3.722 | 3.683 | 3.691 | 782,326 | +0.02(+0.47%) |
Jul 10, 2012 | 3.662 | 3.697 | 3.662 | 3.674 | 699,624 | +0.01(+0.32%) |
Jul 09, 2012 | 3.635 | 3.690 | 3.635 | 3.662 | 708,798 | +0.02(+0.54%) |
Jul 06, 2012 | 3.603 | 3.666 | 3.603 | 3.643 | 852,802 | +0.01(+0.22%) |
Jul 05, 2012 | 3.631 | 3.635 | 3.599 | 3.635 | 1,010,981 | +0.03(+0.76%) |
Jul 03, 2012 | 3.595 | 3.611 | 3.588 | 3.607 | 353,511 | +0.03(+0.77%) |
Jul 02, 2012 | 3.564 | 3.580 | 3.556 | 3.580 | 657,355 | +0.04(+1.00%) |
Jun 29, 2012 | 3.588 | 3.603 | 3.544 | 3.544 | 1,145,209 | -0.04(-0.99%) |
Jun 28, 2012 | 3.556 | 3.584 | 3.556 | 3.580 | 738,280 | +0.01(+0.22%) |
Jun 27, 2012 | 3.560 | 3.576 | 3.556 | 3.572 | 750,529 | +0.03(+0.78%) |
Jun 26, 2012 | 3.556 | 3.564 | 3.544 | 3.544 | 793,440 | -0.02(-0.44%) |
Jun 25, 2012 | 3.564 | 3.568 | 3.529 | 3.560 | 722,069 | -0.01(-0.33%) |
Jun 22, 2012 | 3.552 | 3.572 | 3.548 | 3.572 | 493,036 | +0.03(+0.78%) |
Jun 21, 2012 | 3.548 | 3.564 | 3.533 | 3.544 | 652,820 | +0.00(+0.11%) |
Jun 20, 2012 | 3.517 | 3.552 | 3.517 | 3.540 | 620,125 | +0.01(+0.33%) |
Jun 19, 2012 | 3.497 | 3.533 | 3.505 | 3.529 | 696,714 | +0.03(+0.90%) |
Jun 18, 2012 | 3.501 | 3.521 | 3.478 | 3.497 | 789,208 | +0.00(+0.11%) |
Jun 15, 2012 | 3.533 | 3.533 | 3.482 | 3.493 | 594,340 | -0.01(-0.34%) |
Jun 14, 2012 | 3.525 | 3.525 | 3.497 | 3.505 | 607,455 | +0.01(+0.22%) |
Jun 13, 2012 | 3.509 | 3.521 | 3.478 | 3.497 | 721,356 | -0.01(-0.30%) |
Jun 12, 2012 | 3.488 | 3.508 | 3.465 | 3.508 | 631,302 | +0.03(+0.78%) |
Jun 11, 2012 | 3.519 | 3.519 | 3.463 | 3.480 | 754,047 | -0.01(-0.22%) |
Jun 08, 2012 | 3.488 | 3.492 | 3.465 | 3.488 | 399,373 | +0.00(+0.11%) |
Jun 07, 2012 | 3.512 | 3.512 | 3.480 | 3.484 | 468,587 | -0.02(-0.56%) |
Jun 06, 2012 | 3.469 | 3.504 | 3.449 | 3.504 | 687,615 | +0.04(+1.01%) |
Jun 05, 2012 | 3.422 | 3.469 | 3.418 | 3.469 | 712,502 | +0.03(+0.91%) |
Jun 04, 2012 | 3.434 | 3.477 | 3.426 | 3.438 | 805,996 | -0.00(-0.11%) |
Jun 01, 2012 | 3.434 | 3.441 | 3.395 | 3.441 | 790,809 | +0.00(+0.11%) |
May 31, 2012 | 3.461 | 3.465 | 3.406 | 3.438 | 721,439 | -0.02(-0.45%) |
May 30, 2012 | 3.465 | 3.480 | 3.441 | 3.453 | 783,438 | -0.02(-0.67%) |
May 29, 2012 | 3.500 | 3.500 | 3.465 | 3.477 | 632,061 | -0.02(-0.45%) |
May 25, 2012 | 3.488 | 3.504 | 3.449 | 3.492 | 603,612 | +0.02(+0.56%) |
May 24, 2012 | 3.453 | 3.477 | 3.426 | 3.473 | 569,657 | +0.04(+1.25%) |
May 23, 2012 | 3.410 | 3.430 | 3.375 | 3.430 | 903,830 | +0.04(+1.15%) |
May 22, 2012 | 3.426 | 3.434 | 3.371 | 3.391 | 750,327 | -0.02(-0.46%) |
May 21, 2012 | 3.387 | 3.414 | 3.367 | 3.406 | 542,309 | +0.02(+0.46%) |
May 18, 2012 | 3.403 | 3.418 | 3.364 | 3.391 | 583,266 | -0.02(-0.57%) |
May 17, 2012 | 3.508 | 3.508 | 3.375 | 3.410 | 1,193,046 | -0.10(-2.78%) |
May 16, 2012 | 3.508 | 3.508 | 3.488 | 3.508 | 651,297 | +0.00(+0.11%) |
May 15, 2012 | 3.492 | 3.523 | 3.488 | 3.504 | 755,522 | -0.00(-0.11%) |
May 14, 2012 | 3.512 | 3.518 | 3.484 | 3.508 | 587,040 | -0.02(-0.55%) |
May 11, 2012 | 3.519 | 3.547 | 3.516 | 3.527 | 506,075 | +0.02(+0.59%) |
May 10, 2012 | 3.530 | 3.530 | 3.503 | 3.506 | 527,588 | -0.01(-0.22%) |
May 09, 2012 | 3.514 | 3.530 | 3.506 | 3.514 | 715,016 | -0.02(-0.55%) |
May 08, 2012 | 3.487 | 3.534 | 3.487 | 3.534 | 681,104 | +0.03(+1.00%) |
May 07, 2012 | 3.506 | 3.518 | 3.491 | 3.499 | 868,352 | -0.01(-0.33%) |
May 04, 2012 | 3.503 | 3.514 | 3.480 | 3.510 | 628,873 | +0.01(+0.22%) |
May 03, 2012 | 3.437 | 3.503 | 3.437 | 3.503 | 804,749 | +0.02(+0.56%) |
May 02, 2012 | 3.483 | 3.483 | 3.472 | 3.483 | 757,535 | +0.00(+0.00%) |