Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.267 | 3.292 | 3.201 | 3.222 | 1,663,928 | -0.02(-0.51%) |
Jul 30, 2012 | 3.246 | 3.251 | 3.197 | 3.238 | 1,190,443 | -0.03(-0.88%) |
Jul 27, 2012 | 3.205 | 3.296 | 3.172 | 3.267 | 994,005 | +0.09(+2.99%) |
Jul 26, 2012 | 3.238 | 3.238 | 3.139 | 3.172 | 1,442,337 | -0.01(-0.26%) |
Jul 25, 2012 | 3.172 | 3.259 | 3.143 | 3.180 | 1,164,542 | -0.02(-0.77%) |
Jul 24, 2012 | 3.201 | 3.259 | 3.176 | 3.205 | 1,636,828 | -0.04(-1.27%) |
Jul 23, 2012 | 3.259 | 3.267 | 3.205 | 3.246 | 1,112,163 | -0.11(-3.20%) |
Jul 20, 2012 | 3.391 | 3.420 | 3.337 | 3.354 | 916,559 | -0.09(-2.63%) |
Jul 19, 2012 | 3.424 | 3.465 | 3.399 | 3.444 | 704,405 | +0.05(+1.58%) |
Jul 18, 2012 | 3.325 | 3.416 | 3.321 | 3.391 | 1,250,223 | +0.02(+0.61%) |
Jul 17, 2012 | 3.387 | 3.387 | 3.329 | 3.370 | 1,143,032 | +0.02(+0.62%) |
Jul 16, 2012 | 3.329 | 3.362 | 3.271 | 3.350 | 1,164,099 | -0.02(-0.49%) |
Jul 13, 2012 | 3.370 | 3.387 | 3.337 | 3.366 | 1,234,665 | +0.03(+0.99%) |
Jul 12, 2012 | 3.391 | 3.391 | 3.312 | 3.333 | 1,721,001 | -0.18(-5.16%) |
Jul 11, 2012 | 3.502 | 3.527 | 3.473 | 3.515 | 785,220 | -0.00(-0.12%) |
Jul 10, 2012 | 3.568 | 3.576 | 3.490 | 3.519 | 1,094,514 | -0.03(-0.81%) |
Jul 09, 2012 | 3.568 | 3.568 | 3.535 | 3.548 | 1,163,258 | -0.04(-1.04%) |
Jul 06, 2012 | 3.601 | 3.630 | 3.572 | 3.585 | 1,212,525 | -0.09(-2.36%) |
Jul 05, 2012 | 3.807 | 3.807 | 3.667 | 3.671 | 1,896,309 | -0.18(-4.71%) |
Jul 03, 2012 | 3.774 | 3.873 | 3.774 | 3.853 | 461,570 | +0.11(+2.98%) |
Jul 02, 2012 | 3.741 | 3.779 | 3.721 | 3.741 | 956,517 | -0.05(-1.20%) |
Jun 29, 2012 | 3.655 | 3.787 | 3.568 | 3.787 | 1,255,338 | +0.18(+5.03%) |
Jun 28, 2012 | 3.634 | 3.680 | 3.585 | 3.605 | 750,649 | -0.03(-0.91%) |
Jun 27, 2012 | 3.576 | 3.667 | 3.576 | 3.638 | 978,798 | +0.07(+2.10%) |
Jun 26, 2012 | 3.543 | 3.572 | 3.506 | 3.564 | 640,680 | +0.01(+0.23%) |
Jun 25, 2012 | 3.584 | 3.619 | 3.523 | 3.555 | 635,477 | -0.07(-2.03%) |
Jun 22, 2012 | 3.645 | 3.654 | 3.600 | 3.629 | 521,522 | +0.04(+1.14%) |
Jun 21, 2012 | 3.707 | 3.739 | 3.584 | 3.588 | 860,017 | -0.12(-3.31%) |
Jun 20, 2012 | 3.731 | 3.748 | 3.694 | 3.711 | 711,428 | -0.01(-0.22%) |
Jun 19, 2012 | 3.694 | 3.744 | 3.678 | 3.719 | 1,136,788 | +0.07(+1.91%) |
Jun 18, 2012 | 3.633 | 3.678 | 3.621 | 3.649 | 565,230 | -0.02(-0.67%) |
Jun 15, 2012 | 3.617 | 3.686 | 3.617 | 3.674 | 996,947 | +0.06(+1.58%) |
Jun 14, 2012 | 3.576 | 3.625 | 3.551 | 3.617 | 530,586 | +0.03(+0.80%) |
Jun 13, 2012 | 3.559 | 3.625 | 3.543 | 3.588 | 648,262 | +0.01(+0.23%) |
Jun 12, 2012 | 3.527 | 3.613 | 3.482 | 3.580 | 1,483,374 | +0.05(+1.39%) |
Jun 11, 2012 | 3.658 | 3.658 | 3.523 | 3.531 | 812,981 | -0.11(-3.03%) |
Jun 08, 2012 | 3.621 | 3.654 | 3.596 | 3.641 | 374,312 | -0.02(-0.45%) |
Jun 07, 2012 | 3.703 | 3.699 | 3.629 | 3.658 | 1,039,848 | -0.05(-1.22%) |
Jun 06, 2012 | 3.555 | 3.719 | 3.523 | 3.703 | 2,345,865 | +0.20(+5.85%) |
Jun 05, 2012 | 3.457 | 3.519 | 3.457 | 3.498 | 403,560 | +0.02(+0.71%) |
Jun 04, 2012 | 3.433 | 3.531 | 3.424 | 3.474 | 1,095,552 | +0.04(+1.31%) |
Jun 01, 2012 | 3.486 | 3.502 | 3.420 | 3.429 | 670,307 | -0.09(-2.56%) |
May 31, 2012 | 3.547 | 3.555 | 3.498 | 3.519 | 838,530 | -0.02(-0.46%) |
May 30, 2012 | 3.613 | 3.613 | 3.506 | 3.535 | 781,592 | -0.11(-2.92%) |
May 29, 2012 | 3.613 | 3.690 | 3.604 | 3.641 | 662,097 | +0.09(+2.53%) |
May 25, 2012 | 3.498 | 3.551 | 3.498 | 3.551 | 388,618 | +0.02(+0.58%) |
May 24, 2012 | 3.584 | 3.600 | 3.523 | 3.531 | 429,693 | -0.01(-0.35%) |
May 23, 2012 | 3.547 | 3.555 | 3.478 | 3.543 | 739,412 | -0.02(-0.46%) |
May 22, 2012 | 3.551 | 3.596 | 3.514 | 3.559 | 996,363 | -0.00(-0.11%) |
May 21, 2012 | 3.543 | 3.592 | 3.514 | 3.564 | 1,453,080 | +0.00(+0.00%) |
May 18, 2012 | 3.592 | 3.592 | 3.547 | 3.564 | 875,345 | -0.01(-0.34%) |
May 17, 2012 | 3.588 | 3.613 | 3.547 | 3.576 | 887,285 | -0.02(-0.57%) |
May 16, 2012 | 3.674 | 3.682 | 3.588 | 3.596 | 1,304,124 | -0.12(-3.19%) |
May 15, 2012 | 3.711 | 3.797 | 3.711 | 3.715 | 1,732,349 | +0.03(+0.78%) |
May 14, 2012 | 3.686 | 3.760 | 3.682 | 3.686 | 1,063,408 | -0.04(-0.99%) |
May 11, 2012 | 3.723 | 3.793 | 3.699 | 3.723 | 875,291 | -0.04(-1.09%) |
May 10, 2012 | 3.780 | 3.780 | 3.723 | 3.764 | 1,053,580 | +0.03(+0.77%) |
May 09, 2012 | 3.735 | 3.780 | 3.723 | 3.735 | 1,790,196 | -0.02(-0.44%) |
May 08, 2012 | 3.772 | 3.784 | 3.719 | 3.752 | 1,632,586 | -0.02(-0.65%) |
May 07, 2012 | 3.813 | 3.854 | 3.748 | 3.776 | 2,565,361 | -0.08(-2.02%) |
May 04, 2012 | 3.899 | 3.944 | 3.846 | 3.854 | 1,067,375 | -0.05(-1.26%) |
May 03, 2012 | 3.969 | 4.005 | 3.854 | 3.903 | 1,139,416 | -0.04(-1.04%) |
May 02, 2012 | 3.915 | 3.956 | 3.903 | 3.944 | 804,370 | -0.01(-0.21%) |