Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.719 | 3.792 | 3.690 | 3.761 | 1,231,584 | +0.14(+3.87%) |
Jun 28, 2012 | 3.610 | 3.654 | 3.530 | 3.621 | 485,728 | -0.02(-0.41%) |
Jun 27, 2012 | 3.542 | 3.669 | 3.542 | 3.636 | 1,958,328 | +0.09(+2.65%) |
Jun 26, 2012 | 3.480 | 3.560 | 3.450 | 3.542 | 2,948,432 | +0.07(+2.13%) |
Jun 25, 2012 | 3.531 | 3.551 | 3.438 | 3.469 | 2,293,224 | -0.12(-3.44%) |
Jun 22, 2012 | 3.743 | 3.768 | 3.484 | 3.592 | 4,588,928 | -0.14(-3.78%) |
Jun 21, 2012 | 3.869 | 3.891 | 3.723 | 3.734 | 1,989,168 | -0.15(-3.80%) |
Jun 20, 2012 | 3.966 | 3.989 | 3.866 | 3.881 | 2,095,280 | -0.09(-2.27%) |
Jun 19, 2012 | 4.035 | 4.057 | 3.965 | 3.971 | 2,104,072 | -0.03(-0.87%) |
Jun 18, 2012 | 3.881 | 4.015 | 3.868 | 4.006 | 3,068,528 | +0.10(+2.59%) |
Jun 15, 2012 | 3.794 | 3.964 | 3.777 | 3.905 | 15,145,816 | +0.14(+3.65%) |
Jun 14, 2012 | 3.743 | 3.806 | 3.714 | 3.768 | 2,192,456 | +0.02(+0.53%) |
Jun 13, 2012 | 3.731 | 3.750 | 3.587 | 3.748 | 3,623,584 | -0.01(-0.20%) |
Jun 12, 2012 | 3.712 | 3.768 | 3.622 | 3.755 | 3,409,712 | +0.06(+1.59%) |
Jun 11, 2012 | 3.717 | 3.774 | 3.643 | 3.696 | 3,555,312 | +0.03(+0.82%) |
Jun 08, 2012 | 3.404 | 3.696 | 3.357 | 3.666 | 1,552,968 | +0.25(+7.28%) |
Jun 07, 2012 | 3.509 | 3.555 | 3.405 | 3.417 | 1,600,576 | -0.03(-0.87%) |
Jun 06, 2012 | 3.339 | 3.500 | 3.339 | 3.447 | 1,765,512 | +0.14(+4.23%) |
Jun 05, 2012 | 3.244 | 3.333 | 3.176 | 3.308 | 1,509,768 | +0.04(+1.30%) |
Jun 04, 2012 | 3.415 | 3.460 | 3.215 | 3.265 | 1,816,320 | -0.12(-3.44%) |
Jun 01, 2012 | 3.538 | 3.589 | 3.371 | 3.381 | 1,454,328 | -0.26(-7.04%) |
May 31, 2012 | 3.596 | 3.640 | 3.500 | 3.638 | 1,490,528 | +0.05(+1.39%) |
May 30, 2012 | 3.708 | 3.729 | 3.551 | 3.587 | 1,361,016 | -0.17(-4.52%) |
May 29, 2012 | 3.656 | 3.757 | 3.631 | 3.757 | 1,256,688 | +0.13(+3.55%) |
May 25, 2012 | 3.615 | 3.632 | 3.572 | 3.629 | 874,224 | +0.02(+0.59%) |
May 24, 2012 | 3.599 | 3.655 | 3.534 | 3.607 | 990,288 | +0.02(+0.63%) |
May 23, 2012 | 3.490 | 3.590 | 3.429 | 3.585 | 1,055,904 | +0.06(+1.56%) |
May 22, 2012 | 3.478 | 3.562 | 3.435 | 3.530 | 1,421,384 | +0.04(+1.22%) |
May 21, 2012 | 3.322 | 3.499 | 3.322 | 3.487 | 1,245,104 | +0.19(+5.64%) |
May 18, 2012 | 3.286 | 3.333 | 3.197 | 3.301 | 1,733,592 | +0.01(+0.19%) |
May 17, 2012 | 3.618 | 3.651 | 3.266 | 3.295 | 2,751,888 | -0.31(-8.63%) |
May 16, 2012 | 3.697 | 3.716 | 3.584 | 3.606 | 1,804,120 | -0.06(-1.70%) |
May 15, 2012 | 3.752 | 3.848 | 3.641 | 3.669 | 1,714,760 | -0.09(-2.43%) |
May 14, 2012 | 3.765 | 3.823 | 3.745 | 3.760 | 1,537,576 | -0.03(-0.73%) |
May 11, 2012 | 3.783 | 3.836 | 3.766 | 3.788 | 2,239,352 | -0.02(-0.62%) |
May 10, 2012 | 3.750 | 3.812 | 3.695 | 3.811 | 2,264,088 | +0.09(+2.45%) |
May 09, 2012 | 3.670 | 3.750 | 3.649 | 3.720 | 2,823,296 | +0.00(+0.03%) |
May 08, 2012 | 3.715 | 3.750 | 3.489 | 3.719 | 3,362,376 | -0.02(-0.40%) |
May 07, 2012 | 4.156 | 4.236 | 3.456 | 3.734 | 5,866,496 | -0.26(-6.51%) |
May 04, 2012 | 3.999 | 4.013 | 3.853 | 3.994 | 1,939,864 | -0.04(-1.08%) |
May 03, 2012 | 4.100 | 4.134 | 3.970 | 4.037 | 942,280 | -0.08(-2.03%) |
May 02, 2012 | 3.946 | 4.162 | 3.946 | 4.121 | 1,638,592 | +0.15(+3.74%) |
May 01, 2012 | 3.995 | 4.062 | 3.929 | 3.973 | 2,020,520 | -0.03(-0.69%) |
Apr 30, 2012 | 3.973 | 4.015 | 3.882 | 4.000 | 1,035,160 | -0.01(-0.31%) |
Apr 27, 2012 | 3.998 | 4.053 | 3.961 | 4.013 | 580,480 | +0.03(+0.69%) |
Apr 26, 2012 | 3.909 | 4.016 | 3.896 | 3.985 | 600,248 | +0.06(+1.66%) |
Apr 25, 2012 | 3.911 | 3.987 | 3.890 | 3.920 | 756,464 | +0.04(+1.16%) |
Apr 24, 2012 | 3.768 | 3.875 | 3.716 | 3.875 | 923,888 | +0.10(+2.62%) |
Apr 23, 2012 | 3.756 | 3.784 | 3.672 | 3.776 | 1,495,624 | -0.06(-1.63%) |
Apr 20, 2012 | 3.864 | 3.879 | 3.803 | 3.839 | 1,747,720 | +0.01(+0.29%) |
Apr 19, 2012 | 3.938 | 3.944 | 3.815 | 3.828 | 1,498,200 | -0.09(-2.20%) |
Apr 18, 2012 | 4.006 | 4.008 | 3.899 | 3.914 | 2,171,584 | -0.12(-2.97%) |
Apr 17, 2012 | 4.069 | 4.117 | 4.022 | 4.034 | 1,786,592 | +0.00(+0.00%) |
Apr 16, 2012 | 3.998 | 4.071 | 3.900 | 4.034 | 1,346,952 | +0.05(+1.32%) |
Apr 13, 2012 | 3.953 | 4.015 | 3.916 | 3.981 | 1,836,824 | +0.01(+0.28%) |
Apr 12, 2012 | 3.930 | 4.060 | 3.916 | 3.970 | 2,504,936 | +0.04(+0.89%) |
Apr 11, 2012 | 3.759 | 3.942 | 3.739 | 3.935 | 2,260,776 | +0.22(+5.99%) |
Apr 10, 2012 | 3.800 | 3.810 | 3.679 | 3.712 | 2,460,944 | -0.10(-2.65%) |
Apr 09, 2012 | 3.875 | 3.901 | 3.809 | 3.814 | 932,272 | -0.12(-3.11%) |
Apr 05, 2012 | 3.869 | 3.985 | 3.869 | 3.936 | 1,299,832 | +0.05(+1.42%) |
Apr 04, 2012 | 3.944 | 3.945 | 3.871 | 3.881 | 3,232,904 | -0.04(-0.93%) |
Apr 03, 2012 | 3.975 | 3.990 | 3.888 | 3.917 | 1,440,272 | -0.07(-1.79%) |