Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.150 | 3.260 | 3.150 | 3.200 | 43,574 | +0.02(+0.63%) |
Jul 30, 2012 | 3.170 | 3.230 | 3.140 | 3.180 | 33,037 | +0.02(+0.63%) |
Jul 27, 2012 | 3.100 | 3.180 | 3.090 | 3.160 | 24,336 | +0.07(+2.27%) |
Jul 26, 2012 | 3.080 | 3.120 | 3.010 | 3.090 | 132,221 | +0.07(+2.32%) |
Jul 25, 2012 | 3.020 | 3.080 | 2.970 | 3.020 | 88,331 | +0.00(+0.00%) |
Jul 24, 2012 | 3.100 | 3.130 | 3.010 | 3.020 | 82,196 | -0.07(-2.27%) |
Jul 23, 2012 | 3.070 | 3.130 | 3.000 | 3.090 | 76,589 | -0.04(-1.28%) |
Jul 20, 2012 | 3.040 | 3.130 | 3.040 | 3.130 | 47,763 | +0.07(+2.29%) |
Jul 19, 2012 | 3.100 | 3.120 | 3.020 | 3.060 | 140,518 | -0.07(-2.24%) |
Jul 18, 2012 | 3.180 | 3.240 | 3.060 | 3.130 | 52,631 | -0.04(-1.26%) |
Jul 17, 2012 | 3.210 | 3.280 | 3.160 | 3.170 | 41,105 | +0.07(+2.26%) |
Jul 16, 2012 | 3.060 | 3.250 | 2.930 | 3.100 | 176,366 | +0.02(+0.65%) |
Jul 13, 2012 | 3.330 | 3.340 | 3.020 | 3.080 | 131,278 | -0.21(-6.38%) |
Jul 12, 2012 | 3.290 | 3.360 | 3.290 | 3.290 | 85,748 | -0.02(-0.60%) |
Jul 11, 2012 | 3.360 | 3.370 | 3.290 | 3.310 | 56,131 | -0.01(-0.30%) |
Jul 10, 2012 | 3.530 | 3.530 | 3.200 | 3.320 | 218,728 | -0.15(-4.32%) |
Jul 09, 2012 | 3.560 | 3.580 | 3.420 | 3.470 | 129,955 | -0.10(-2.80%) |
Jul 06, 2012 | 3.450 | 3.640 | 3.450 | 3.570 | 163,785 | +0.12(+3.48%) |
Jul 05, 2012 | 3.500 | 3.640 | 3.380 | 3.450 | 248,670 | -0.02(-0.58%) |
Jul 03, 2012 | 3.420 | 3.490 | 3.370 | 3.470 | 106,330 | +0.05(+1.46%) |
Jul 02, 2012 | 3.300 | 3.500 | 3.290 | 3.420 | 163,067 | +0.11(+3.32%) |
Jun 29, 2012 | 3.400 | 3.400 | 3.310 | 3.310 | 95,669 | -0.05(-1.49%) |
Jun 28, 2012 | 3.310 | 3.380 | 3.240 | 3.360 | 68,154 | +0.06(+1.82%) |
Jun 27, 2012 | 3.240 | 3.300 | 3.210 | 3.300 | 40,056 | +0.03(+0.92%) |
Jun 26, 2012 | 3.300 | 3.340 | 3.240 | 3.270 | 29,066 | +0.00(+0.00%) |
Jun 25, 2012 | 3.410 | 3.430 | 3.270 | 3.270 | 109,965 | -0.14(-4.11%) |
Jun 22, 2012 | 3.200 | 3.420 | 3.180 | 3.410 | 108,664 | +0.22(+6.90%) |
Jun 21, 2012 | 3.220 | 3.240 | 3.170 | 3.190 | 91,578 | -0.02(-0.62%) |
Jun 20, 2012 | 3.210 | 3.240 | 3.180 | 3.210 | 50,600 | +0.04(+1.26%) |
Jun 19, 2012 | 3.120 | 3.290 | 3.100 | 3.170 | 97,575 | +0.07(+2.26%) |
Jun 18, 2012 | 3.220 | 3.230 | 3.100 | 3.100 | 117,283 | -0.12(-3.73%) |
Jun 15, 2012 | 3.250 | 3.256 | 3.191 | 3.220 | 86,002 | +0.00(+0.00%) |
Jun 14, 2012 | 3.200 | 3.240 | 3.170 | 3.220 | 56,521 | +0.03(+0.94%) |
Jun 13, 2012 | 3.260 | 3.290 | 3.140 | 3.190 | 57,630 | -0.04(-1.24%) |
Jun 12, 2012 | 3.170 | 3.255 | 3.040 | 3.230 | 114,421 | +0.03(+0.94%) |
Jun 11, 2012 | 3.300 | 3.300 | 3.180 | 3.200 | 133,754 | -0.07(-2.14%) |
Jun 08, 2012 | 3.350 | 3.350 | 3.210 | 3.270 | 92,058 | -0.11(-3.25%) |
Jun 07, 2012 | 3.440 | 3.470 | 3.050 | 3.380 | 438,575 | -0.01(-0.29%) |
Jun 06, 2012 | 3.240 | 3.500 | 3.220 | 3.390 | 566,569 | +0.21(+6.60%) |
Jun 05, 2012 | 3.130 | 3.280 | 3.100 | 3.180 | 273,415 | +0.05(+1.60%) |
Jun 04, 2012 | 3.090 | 3.180 | 2.970 | 3.130 | 231,622 | +0.11(+3.64%) |
Jun 01, 2012 | 2.950 | 3.100 | 2.940 | 3.020 | 154,158 | +0.02(+0.67%) |
May 31, 2012 | 2.920 | 3.100 | 2.910 | 3.000 | 325,935 | +0.08(+2.74%) |
May 30, 2012 | 2.890 | 2.920 | 2.840 | 2.920 | 120,807 | +0.04(+1.39%) |
May 29, 2012 | 2.850 | 2.900 | 2.850 | 2.880 | 116,507 | +0.03(+1.05%) |
May 25, 2012 | 2.790 | 2.850 | 2.750 | 2.850 | 104,135 | +0.06(+2.15%) |
May 24, 2012 | 2.710 | 2.800 | 2.700 | 2.790 | 34,354 | +0.11(+4.10%) |
May 23, 2012 | 2.710 | 2.750 | 2.650 | 2.680 | 136,250 | -0.04(-1.47%) |
May 22, 2012 | 2.790 | 2.800 | 2.700 | 2.720 | 125,690 | -0.01(-0.37%) |
May 21, 2012 | 2.630 | 2.750 | 2.620 | 2.730 | 117,416 | +0.10(+3.80%) |
May 18, 2012 | 2.690 | 2.720 | 2.630 | 2.630 | 81,832 | -0.03(-1.13%) |
May 17, 2012 | 2.770 | 2.790 | 2.610 | 2.660 | 212,083 | -0.11(-3.97%) |
May 16, 2012 | 2.680 | 2.780 | 2.630 | 2.770 | 326,575 | +0.07(+2.59%) |
May 15, 2012 | 2.640 | 2.800 | 2.630 | 2.700 | 391,439 | +0.10(+3.85%) |
May 14, 2012 | 2.560 | 2.630 | 2.550 | 2.600 | 162,709 | +0.04(+1.56%) |
May 11, 2012 | 2.540 | 2.680 | 2.530 | 2.560 | 392,245 | +0.01(+0.39%) |
May 10, 2012 | 2.570 | 2.607 | 2.500 | 2.550 | 116,967 | -0.02(-0.78%) |
May 09, 2012 | 2.300 | 2.570 | 2.210 | 2.570 | 233,026 | +0.28(+12.23%) |
May 08, 2012 | 2.430 | 2.570 | 2.200 | 2.290 | 710,005 | +0.06(+2.69%) |
May 07, 2012 | 2.410 | 2.440 | 2.210 | 2.230 | 536,851 | -0.22(-8.98%) |
May 04, 2012 | 2.500 | 2.540 | 2.430 | 2.450 | 234,536 | -0.06(-2.39%) |
May 03, 2012 | 2.520 | 2.600 | 2.500 | 2.510 | 168,364 | -0.02(-0.79%) |
May 02, 2012 | 2.560 | 2.580 | 2.520 | 2.530 | 135,383 | -0.02(-0.78%) |