Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.300 | 3.300 | 3.170 | 3.240 | 884,673 | +0.00(+0.00%) |
Jul 30, 2012 | 3.160 | 3.280 | 3.150 | 3.240 | 2,540,371 | +0.06(+1.89%) |
Jul 27, 2012 | 3.130 | 3.290 | 3.130 | 3.180 | 856,099 | +0.03(+0.95%) |
Jul 26, 2012 | 3.140 | 3.180 | 3.130 | 3.150 | 139,936 | +0.16(+5.35%) |
Jul 25, 2012 | 3.030 | 3.034 | 2.940 | 2.990 | 126,328 | +0.04(+1.36%) |
Jul 24, 2012 | 3.010 | 3.010 | 2.910 | 2.950 | 132,066 | -0.02(-0.67%) |
Jul 23, 2012 | 2.946 | 2.980 | 2.930 | 2.970 | 47,854 | -0.12(-3.88%) |
Jul 20, 2012 | 3.100 | 3.120 | 3.090 | 3.090 | 48,120 | -0.12(-3.74%) |
Jul 19, 2012 | 3.210 | 3.230 | 3.200 | 3.210 | 180,635 | +0.12(+3.88%) |
Jul 18, 2012 | 3.060 | 3.140 | 3.060 | 3.090 | 82,631 | +0.03(+0.98%) |
Jul 17, 2012 | 3.040 | 3.060 | 2.970 | 3.060 | 151,268 | +0.07(+2.34%) |
Jul 16, 2012 | 2.970 | 3.030 | 2.950 | 2.990 | 173,135 | +0.01(+0.34%) |
Jul 14, 2012 | 2.910 | 3.010 | 2.910 | 2.980 | 112,544 | +0.00(+0.00%) |
Jul 13, 2012 | 2.910 | 3.010 | 2.910 | 2.980 | 112,544 | +0.10(+3.47%) |
Jul 12, 2012 | 2.900 | 2.940 | 2.850 | 2.880 | 72,732 | -0.06(-2.04%) |
Jul 11, 2012 | 2.920 | 2.940 | 2.900 | 2.940 | 26,348 | -0.04(-1.34%) |
Jul 10, 2012 | 3.040 | 3.040 | 2.980 | 2.980 | 109,393 | -0.04(-1.19%) |
Jul 09, 2012 | 2.960 | 3.020 | 2.930 | 3.016 | 23,060 | +0.02(+0.53%) |
Jul 06, 2012 | 3.010 | 3.050 | 2.980 | 3.000 | 366,028 | -0.15(-4.76%) |
Jul 05, 2012 | 3.190 | 3.190 | 3.100 | 3.150 | 1,261,443 | -0.07(-2.17%) |
Jul 03, 2012 | 3.160 | 3.270 | 3.160 | 3.220 | 46,792 | +0.06(+1.83%) |
Jul 02, 2012 | 3.110 | 3.162 | 3.060 | 3.162 | 239,619 | +0.04(+1.35%) |
Jun 30, 2012 | 3.010 | 3.130 | 3.010 | 3.120 | 117,068 | -0.01(-0.32%) |
Jun 29, 2012 | 3.010 | 3.130 | 3.010 | 3.130 | 118,318 | +0.29(+10.21%) |
Jun 28, 2012 | 2.760 | 2.850 | 2.760 | 2.840 | 126,070 | -0.03(-1.05%) |
Jun 27, 2012 | 2.780 | 2.890 | 2.780 | 2.870 | 144,611 | +0.12(+4.36%) |
Jun 26, 2012 | 2.850 | 2.850 | 2.730 | 2.750 | 160,861 | -0.13(-4.51%) |
Jun 25, 2012 | 2.900 | 2.900 | 2.800 | 2.880 | 100,604 | -0.18(-5.88%) |
Jun 22, 2012 | 3.070 | 3.090 | 3.020 | 3.060 | 206,496 | -0.01(-0.33%) |
Jun 21, 2012 | 3.160 | 3.200 | 3.070 | 3.070 | 210,754 | -0.06(-1.92%) |
Jun 20, 2012 | 3.080 | 3.170 | 3.080 | 3.130 | 140,961 | +0.07(+2.29%) |
Jun 19, 2012 | 3.050 | 3.090 | 3.020 | 3.060 | 2,769,094 | +0.10(+3.38%) |
Jun 18, 2012 | 2.980 | 3.056 | 2.960 | 2.960 | 234,119 | -0.04(-1.33%) |
Jun 15, 2012 | 2.910 | 3.010 | 2.910 | 3.000 | 585,231 | +0.12(+4.17%) |
Jun 14, 2012 | 2.820 | 2.900 | 2.820 | 2.880 | 188,679 | +0.04(+1.41%) |
Jun 13, 2012 | 2.840 | 2.890 | 2.830 | 2.840 | 101,551 | -0.18(-5.96%) |
Jun 12, 2012 | 3.000 | 3.024 | 2.940 | 3.020 | 101,832 | +0.07(+2.37%) |
Jun 11, 2012 | 3.070 | 3.070 | 2.950 | 2.950 | 172,855 | -0.09(-2.96%) |
Jun 08, 2012 | 2.980 | 3.040 | 2.970 | 3.040 | 190,532 | -0.02(-0.65%) |
Jun 07, 2012 | 3.130 | 3.150 | 3.030 | 3.060 | 301,267 | -0.04(-1.29%) |
Jun 06, 2012 | 2.980 | 3.100 | 2.980 | 3.100 | 1,002,695 | +0.22(+7.64%) |
Jun 05, 2012 | 2.870 | 2.904 | 2.835 | 2.880 | 391,477 | +0.03(+1.05%) |
Jun 04, 2012 | 2.850 | 2.860 | 2.820 | 2.850 | 183,560 | +0.02(+0.71%) |
Jun 02, 2012 | 2.820 | 2.928 | 2.800 | 2.830 | 342,489 | +0.00(+0.00%) |
Jun 01, 2012 | 2.820 | 2.928 | 2.800 | 2.830 | 342,489 | -0.02(-0.70%) |
May 31, 2012 | 2.870 | 2.900 | 2.820 | 2.850 | 377,151 | -0.06(-2.06%) |
May 30, 2012 | 2.960 | 2.960 | 2.910 | 2.910 | 208,923 | -0.14(-4.59%) |
May 29, 2012 | 3.030 | 3.070 | 3.020 | 3.050 | 188,935 | +0.13(+4.60%) |
May 25, 2012 | 2.890 | 2.940 | 2.890 | 2.916 | 309,847 | +0.01(+0.21%) |
May 24, 2012 | 2.930 | 2.956 | 2.890 | 2.910 | 292,871 | +0.02(+0.69%) |
May 23, 2012 | 2.920 | 2.926 | 2.840 | 2.890 | 190,452 | -0.11(-3.67%) |
May 22, 2012 | 3.020 | 3.080 | 2.980 | 3.000 | 214,074 | +0.03(+1.01%) |
May 21, 2012 | 2.930 | 3.000 | 2.930 | 2.970 | 247,917 | +0.08(+2.77%) |
May 18, 2012 | 2.900 | 2.920 | 2.870 | 2.890 | 249,504 | +0.05(+1.76%) |
May 17, 2012 | 2.910 | 2.910 | 2.830 | 2.840 | 183,748 | -0.09(-3.07%) |
May 16, 2012 | 3.010 | 3.030 | 2.930 | 2.930 | 149,729 | +0.02(+0.69%) |
May 15, 2012 | 2.960 | 3.000 | 2.910 | 2.910 | 153,094 | -0.10(-3.32%) |
May 14, 2012 | 3.020 | 3.050 | 3.000 | 3.010 | 379,816 | -0.12(-3.83%) |
May 11, 2012 | 3.090 | 3.170 | 3.090 | 3.130 | 221,288 | -0.04(-1.26%) |
May 10, 2012 | 3.190 | 3.200 | 3.150 | 3.170 | 338,370 | +0.06(+1.93%) |
May 09, 2012 | 3.090 | 3.150 | 3.060 | 3.110 | 146,464 | -0.12(-3.72%) |
May 08, 2012 | 3.280 | 3.280 | 3.180 | 3.230 | 246,863 | -0.11(-3.29%) |
May 07, 2012 | 3.310 | 3.390 | 3.300 | 3.340 | 361,725 | -0.01(-0.30%) |
May 04, 2012 | 3.410 | 3.420 | 3.330 | 3.350 | 262,299 | -0.15(-4.29%) |
May 03, 2012 | 3.550 | 3.620 | 3.460 | 3.500 | 364,682 | -0.01(-0.28%) |
May 02, 2012 | 3.520 | 3.540 | 3.470 | 3.510 | 332,967 | +0.00(+0.00%) |