Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.718 | 3.739 | 3.715 | 3.739 | 149,459 | +0.03(+0.72%) |
Jul 30, 2012 | 3.700 | 3.724 | 3.687 | 3.712 | 196,440 | +0.01(+0.32%) |
Jul 27, 2012 | 3.664 | 3.703 | 3.664 | 3.700 | 236,642 | +0.03(+0.73%) |
Jul 26, 2012 | 3.652 | 3.700 | 3.649 | 3.673 | 292,356 | +0.02(+0.49%) |
Jul 25, 2012 | 3.667 | 3.676 | 3.637 | 3.655 | 288,307 | -0.01(-0.41%) |
Jul 24, 2012 | 3.673 | 3.673 | 3.652 | 3.670 | 284,710 | -0.00(-0.08%) |
Jul 23, 2012 | 3.673 | 3.688 | 3.664 | 3.673 | 332,113 | -0.00(-0.08%) |
Jul 20, 2012 | 3.637 | 3.679 | 3.637 | 3.676 | 185,757 | +0.03(+0.90%) |
Jul 19, 2012 | 3.640 | 3.655 | 3.637 | 3.643 | 183,537 | +0.01(+0.25%) |
Jul 18, 2012 | 3.625 | 3.634 | 3.619 | 3.634 | 207,116 | +0.00(+0.00%) |
Jul 17, 2012 | 3.622 | 3.649 | 3.622 | 3.634 | 337,906 | +0.01(+0.33%) |
Jul 16, 2012 | 3.613 | 3.625 | 3.604 | 3.622 | 186,199 | +0.01(+0.25%) |
Jul 13, 2012 | 3.607 | 3.622 | 3.599 | 3.613 | 201,687 | +0.01(+0.25%) |
Jul 12, 2012 | 3.548 | 3.610 | 3.548 | 3.604 | 299,070 | +0.00(+0.08%) |
Jul 11, 2012 | 3.571 | 3.607 | 3.568 | 3.601 | 236,813 | +0.02(+0.67%) |
Jul 10, 2012 | 3.577 | 3.607 | 3.577 | 3.577 | 257,498 | -0.00(-0.08%) |
Jul 09, 2012 | 3.557 | 3.583 | 3.557 | 3.580 | 457,322 | +0.02(+0.67%) |
Jul 06, 2012 | 3.551 | 3.562 | 3.551 | 3.557 | 182,796 | +0.00(+0.08%) |
Jul 05, 2012 | 3.551 | 3.566 | 3.551 | 3.554 | 199,986 | -0.00(-0.08%) |
Jul 03, 2012 | 3.563 | 3.566 | 3.539 | 3.557 | 207,243 | -0.01(-0.17%) |
Jul 02, 2012 | 3.554 | 3.563 | 3.542 | 3.563 | 227,146 | +0.02(+0.67%) |
Jun 29, 2012 | 3.548 | 3.557 | 3.539 | 3.539 | 217,881 | +0.00(+0.00%) |
Jun 28, 2012 | 3.527 | 3.551 | 3.515 | 3.539 | 225,823 | -0.00(-0.08%) |
Jun 27, 2012 | 3.524 | 3.548 | 3.515 | 3.542 | 179,867 | +0.03(+0.76%) |
Jun 26, 2012 | 3.503 | 3.521 | 3.491 | 3.515 | 371,196 | +0.01(+0.42%) |
Jun 25, 2012 | 3.497 | 3.500 | 3.483 | 3.500 | 139,717 | -0.00(-0.08%) |
Jun 22, 2012 | 3.497 | 3.503 | 3.491 | 3.503 | 163,561 | +0.02(+0.51%) |
Jun 21, 2012 | 3.491 | 3.494 | 3.477 | 3.486 | 246,951 | -0.00(-0.08%) |
Jun 20, 2012 | 3.468 | 3.489 | 3.456 | 3.489 | 228,242 | +0.02(+0.60%) |
Jun 19, 2012 | 3.465 | 3.468 | 3.459 | 3.468 | 285,859 | +0.01(+0.26%) |
Jun 18, 2012 | 3.444 | 3.462 | 3.442 | 3.459 | 161,435 | +0.01(+0.17%) |
Jun 15, 2012 | 3.432 | 3.453 | 3.432 | 3.453 | 104,551 | +0.01(+0.43%) |
Jun 14, 2012 | 3.441 | 3.447 | 3.432 | 3.438 | 126,633 | -0.01(-0.17%) |
Jun 13, 2012 | 3.435 | 3.447 | 3.435 | 3.444 | 108,114 | -0.00(-0.09%) |
Jun 12, 2012 | 3.429 | 3.456 | 3.429 | 3.447 | 174,061 | +0.01(+0.17%) |
Jun 11, 2012 | 3.465 | 3.468 | 3.432 | 3.441 | 168,170 | +0.00(+0.09%) |
Jun 08, 2012 | 3.406 | 3.441 | 3.406 | 3.438 | 162,707 | +0.01(+0.17%) |
Jun 07, 2012 | 3.403 | 3.435 | 3.397 | 3.432 | 259,401 | +0.01(+0.43%) |
Jun 06, 2012 | 3.391 | 3.429 | 3.391 | 3.417 | 224,788 | +0.02(+0.69%) |
Jun 05, 2012 | 3.364 | 3.403 | 3.356 | 3.394 | 257,515 | +0.01(+0.35%) |
Jun 04, 2012 | 3.412 | 3.441 | 3.370 | 3.382 | 450,963 | -0.04(-1.20%) |
Jun 01, 2012 | 3.438 | 3.455 | 3.413 | 3.423 | 464,554 | -0.03(-0.77%) |
May 31, 2012 | 3.435 | 3.459 | 3.434 | 3.450 | 161,152 | +0.01(+0.43%) |
May 30, 2012 | 3.459 | 3.459 | 3.426 | 3.435 | 321,566 | -0.02(-0.60%) |
May 29, 2012 | 3.467 | 3.467 | 3.438 | 3.456 | 175,280 | +0.00(+0.00%) |
May 25, 2012 | 3.456 | 3.482 | 3.441 | 3.456 | 267,026 | -0.03(-0.84%) |
May 24, 2012 | 3.412 | 3.488 | 3.397 | 3.485 | 378,976 | +0.06(+1.80%) |
May 23, 2012 | 3.397 | 3.429 | 3.377 | 3.423 | 580,656 | +0.04(+1.22%) |
May 22, 2012 | 3.412 | 3.417 | 3.373 | 3.382 | 357,510 | -0.01(-0.43%) |
May 21, 2012 | 3.367 | 3.397 | 3.367 | 3.397 | 206,964 | +0.02(+0.52%) |
May 18, 2012 | 3.391 | 3.406 | 3.376 | 3.379 | 378,442 | -0.03(-0.95%) |
May 17, 2012 | 3.488 | 3.488 | 3.403 | 3.412 | 503,817 | -0.08(-2.19%) |
May 16, 2012 | 3.500 | 3.500 | 3.470 | 3.488 | 138,455 | +0.01(+0.17%) |
May 15, 2012 | 3.470 | 3.485 | 3.456 | 3.482 | 311,930 | +0.00(+0.08%) |
May 14, 2012 | 3.476 | 3.500 | 3.470 | 3.479 | 310,689 | -0.01(-0.17%) |
May 11, 2012 | 3.506 | 3.506 | 3.479 | 3.485 | 210,306 | -0.02(-0.59%) |
May 10, 2012 | 3.467 | 3.511 | 3.467 | 3.506 | 305,745 | +0.02(+0.51%) |
May 09, 2012 | 3.420 | 3.488 | 3.417 | 3.488 | 252,850 | +0.06(+1.80%) |
May 08, 2012 | 3.412 | 3.447 | 3.412 | 3.426 | 505,687 | -0.01(-0.34%) |
May 07, 2012 | 3.397 | 3.455 | 3.394 | 3.438 | 713,551 | +0.01(+0.26%) |
May 04, 2012 | 3.406 | 3.450 | 3.403 | 3.429 | 592,386 | -0.00(-0.09%) |
May 03, 2012 | 3.426 | 3.476 | 3.423 | 3.432 | 509,093 | -0.01(-0.25%) |
May 02, 2012 | 3.409 | 3.485 | 3.409 | 3.441 | 1,526,044 | +0.12(+3.60%) |