Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.180 | 3.235 | 3.000 | 3.020 | 814,483 | -0.17(-5.33%) |
Jul 30, 2012 | 3.210 | 3.270 | 3.160 | 3.190 | 398,955 | -0.02(-0.62%) |
Jul 27, 2012 | 3.110 | 3.230 | 3.090 | 3.210 | 470,149 | +0.11(+3.55%) |
Jul 26, 2012 | 3.080 | 3.120 | 3.050 | 3.100 | 281,409 | +0.05(+1.64%) |
Jul 25, 2012 | 3.050 | 3.089 | 3.010 | 3.050 | 296,241 | +0.02(+0.83%) |
Jul 24, 2012 | 3.040 | 3.080 | 3.000 | 3.025 | 315,187 | -0.00(-0.17%) |
Jul 23, 2012 | 3.150 | 3.150 | 3.020 | 3.030 | 450,188 | -0.15(-4.72%) |
Jul 20, 2012 | 3.430 | 3.470 | 3.140 | 3.180 | 717,321 | -0.28(-8.09%) |
Jul 19, 2012 | 3.540 | 3.559 | 3.460 | 3.460 | 142,783 | -0.06(-1.73%) |
Jul 18, 2012 | 3.610 | 3.630 | 3.510 | 3.521 | 290,558 | -0.08(-2.19%) |
Jul 17, 2012 | 3.560 | 3.780 | 3.560 | 3.600 | 571,789 | +0.05(+1.38%) |
Jul 16, 2012 | 3.540 | 3.620 | 3.530 | 3.551 | 336,997 | +0.04(+1.14%) |
Jul 13, 2012 | 3.570 | 3.600 | 3.470 | 3.511 | 305,529 | -0.06(-1.65%) |
Jul 12, 2012 | 3.450 | 3.630 | 3.430 | 3.570 | 522,961 | +0.09(+2.59%) |
Jul 11, 2012 | 3.490 | 3.505 | 3.400 | 3.480 | 307,037 | -0.01(-0.29%) |
Jul 10, 2012 | 3.500 | 3.560 | 3.470 | 3.490 | 282,934 | +0.00(+0.00%) |
Jul 09, 2012 | 3.550 | 3.600 | 3.470 | 3.490 | 177,655 | -0.07(-1.97%) |
Jul 06, 2012 | 3.460 | 3.590 | 3.420 | 3.560 | 158,533 | +0.05(+1.42%) |
Jul 05, 2012 | 3.520 | 3.580 | 3.485 | 3.510 | 64,549 | -0.01(-0.28%) |
Jul 03, 2012 | 3.470 | 3.560 | 3.440 | 3.520 | 223,667 | +0.08(+2.30%) |
Jul 02, 2012 | 3.320 | 3.460 | 3.310 | 3.441 | 530,454 | +0.12(+3.64%) |
Jun 29, 2012 | 3.290 | 3.370 | 3.200 | 3.320 | 344,210 | +0.09(+2.79%) |
Jun 28, 2012 | 3.200 | 3.290 | 3.190 | 3.230 | 153,660 | +0.01(+0.31%) |
Jun 27, 2012 | 3.270 | 3.270 | 3.130 | 3.220 | 679,234 | -0.05(-1.53%) |
Jun 26, 2012 | 3.270 | 3.330 | 3.180 | 3.270 | 243,232 | +0.00(+0.00%) |
Jun 25, 2012 | 3.300 | 3.300 | 3.180 | 3.270 | 210,947 | -0.08(-2.39%) |
Jun 22, 2012 | 3.320 | 3.409 | 3.320 | 3.350 | 520,257 | +0.04(+1.21%) |
Jun 21, 2012 | 3.370 | 3.404 | 3.295 | 3.310 | 299,545 | -0.06(-1.78%) |
Jun 20, 2012 | 3.360 | 3.380 | 3.290 | 3.370 | 148,101 | +0.02(+0.60%) |
Jun 19, 2012 | 3.310 | 3.460 | 3.300 | 3.350 | 336,341 | +0.07(+2.13%) |
Jun 18, 2012 | 3.230 | 3.330 | 3.190 | 3.280 | 303,139 | +0.04(+1.23%) |
Jun 15, 2012 | 3.240 | 3.265 | 3.220 | 3.240 | 332,856 | +0.00(+0.00%) |
Jun 14, 2012 | 3.260 | 3.310 | 3.170 | 3.240 | 191,370 | -0.01(-0.31%) |
Jun 13, 2012 | 3.200 | 3.335 | 3.200 | 3.250 | 338,424 | +0.05(+1.56%) |
Jun 12, 2012 | 3.180 | 3.230 | 3.130 | 3.200 | 385,243 | +0.03(+0.95%) |
Jun 11, 2012 | 3.250 | 3.250 | 3.150 | 3.170 | 310,046 | -0.04(-1.25%) |
Jun 08, 2012 | 3.270 | 3.290 | 3.130 | 3.210 | 341,408 | -0.07(-2.13%) |
Jun 07, 2012 | 3.330 | 3.370 | 3.130 | 3.280 | 258,824 | +0.00(+0.00%) |
Jun 06, 2012 | 3.290 | 3.470 | 3.240 | 3.280 | 208,681 | +0.01(+0.31%) |
Jun 05, 2012 | 3.270 | 3.400 | 3.200 | 3.270 | 308,938 | +0.00(+0.00%) |
Jun 04, 2012 | 3.230 | 3.280 | 3.180 | 3.270 | 435,394 | +0.07(+2.19%) |
Jun 01, 2012 | 3.300 | 3.400 | 3.000 | 3.200 | 607,227 | -0.18(-5.33%) |
May 31, 2012 | 3.470 | 3.470 | 3.350 | 3.380 | 734,669 | -0.08(-2.31%) |
May 30, 2012 | 3.500 | 3.510 | 3.440 | 3.460 | 737,013 | -0.06(-1.70%) |
May 29, 2012 | 3.530 | 3.580 | 3.450 | 3.520 | 606,011 | +0.03(+0.86%) |
May 25, 2012 | 3.560 | 3.620 | 3.460 | 3.490 | 218,062 | -0.06(-1.69%) |
May 24, 2012 | 3.520 | 3.579 | 3.490 | 3.550 | 251,019 | +0.03(+0.85%) |
May 23, 2012 | 3.470 | 3.560 | 3.322 | 3.520 | 396,461 | +0.01(+0.28%) |
May 22, 2012 | 3.540 | 3.630 | 3.490 | 3.510 | 365,575 | -0.04(-1.13%) |
May 21, 2012 | 3.370 | 3.570 | 3.360 | 3.550 | 377,214 | +0.17(+5.03%) |
May 18, 2012 | 3.470 | 3.470 | 3.280 | 3.380 | 1,440,333 | -0.08(-2.31%) |
May 17, 2012 | 3.630 | 3.630 | 3.460 | 3.460 | 392,749 | -0.15(-4.16%) |
May 16, 2012 | 3.730 | 3.770 | 3.550 | 3.610 | 553,242 | -0.11(-2.96%) |
May 15, 2012 | 3.690 | 3.825 | 3.665 | 3.720 | 532,223 | +0.02(+0.54%) |
May 14, 2012 | 3.640 | 3.730 | 3.630 | 3.700 | 359,242 | +0.04(+1.09%) |
May 11, 2012 | 3.540 | 3.670 | 3.500 | 3.660 | 399,443 | +0.09(+2.52%) |
May 10, 2012 | 3.630 | 3.650 | 3.550 | 3.570 | 286,559 | -0.04(-1.11%) |
May 09, 2012 | 3.630 | 3.680 | 3.610 | 3.610 | 183,090 | -0.06(-1.63%) |
May 08, 2012 | 3.640 | 3.710 | 3.630 | 3.670 | 335,101 | +0.03(+0.82%) |
May 07, 2012 | 3.650 | 3.740 | 3.620 | 3.640 | 521,523 | -0.01(-0.27%) |
May 04, 2012 | 3.700 | 3.732 | 3.650 | 3.650 | 409,026 | -0.07(-1.88%) |
May 03, 2012 | 3.750 | 3.810 | 3.670 | 3.720 | 656,500 | -0.05(-1.33%) |
May 02, 2012 | 3.760 | 3.895 | 3.750 | 3.770 | 586,329 | -0.06(-1.57%) |