Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.152 | 3.180 | 3.149 | 3.180 | 1,206,918 | +0.04(+1.38%) |
Jun 28, 2012 | 3.124 | 3.143 | 3.112 | 3.136 | 839,758 | +0.00(+0.10%) |
Jun 27, 2012 | 3.115 | 3.133 | 3.115 | 3.133 | 662,304 | +0.02(+0.50%) |
Jun 26, 2012 | 3.112 | 3.118 | 3.099 | 3.118 | 695,885 | +0.02(+0.70%) |
Jun 25, 2012 | 3.105 | 3.105 | 3.090 | 3.096 | 642,125 | -0.02(-0.50%) |
Jun 22, 2012 | 3.118 | 3.124 | 3.105 | 3.112 | 1,150,325 | +0.00(+0.00%) |
Jun 21, 2012 | 3.133 | 3.143 | 3.109 | 3.112 | 679,684 | -0.02(-0.79%) |
Jun 20, 2012 | 3.143 | 3.149 | 3.133 | 3.136 | 687,936 | -0.01(-0.20%) |
Jun 19, 2012 | 3.133 | 3.149 | 3.133 | 3.143 | 991,673 | +0.02(+0.50%) |
Jun 18, 2012 | 3.130 | 3.140 | 3.121 | 3.127 | 500,918 | -0.01(-0.30%) |
Jun 15, 2012 | 3.115 | 3.136 | 3.111 | 3.136 | 613,234 | +0.02(+0.50%) |
Jun 14, 2012 | 3.102 | 3.127 | 3.099 | 3.121 | 592,756 | +0.01(+0.40%) |
Jun 13, 2012 | 3.105 | 3.118 | 3.096 | 3.109 | 694,628 | -0.01(-0.40%) |
Jun 12, 2012 | 3.112 | 3.121 | 3.093 | 3.121 | 1,284,348 | +0.01(+0.40%) |
Jun 11, 2012 | 3.133 | 3.136 | 3.096 | 3.109 | 651,125 | -0.02(-0.60%) |
Jun 08, 2012 | 3.109 | 3.127 | 3.105 | 3.127 | 615,097 | +0.01(+0.20%) |
Jun 07, 2012 | 3.124 | 3.130 | 3.109 | 3.121 | 667,651 | +0.00(+0.10%) |
Jun 06, 2012 | 3.084 | 3.118 | 3.084 | 3.118 | 906,621 | +0.03(+1.11%) |
Jun 05, 2012 | 3.068 | 3.084 | 3.062 | 3.084 | 978,177 | +0.02(+0.51%) |
Jun 04, 2012 | 3.065 | 3.078 | 3.059 | 3.068 | 685,354 | -0.01(-0.20%) |
Jun 01, 2012 | 3.102 | 3.102 | 3.062 | 3.074 | 599,847 | -0.03(-1.10%) |
May 31, 2012 | 3.115 | 3.124 | 3.109 | 3.109 | 470,718 | -0.01(-0.40%) |
May 30, 2012 | 3.130 | 3.130 | 3.112 | 3.121 | 579,485 | -0.02(-0.79%) |
May 29, 2012 | 3.133 | 3.146 | 3.133 | 3.146 | 773,424 | +0.02(+0.79%) |
May 25, 2012 | 3.136 | 3.140 | 3.118 | 3.121 | 340,835 | -0.01(-0.30%) |
May 24, 2012 | 3.121 | 3.130 | 3.112 | 3.130 | 521,029 | +0.01(+0.20%) |
May 23, 2012 | 3.093 | 3.124 | 3.090 | 3.124 | 825,107 | +0.01(+0.40%) |
May 22, 2012 | 3.118 | 3.143 | 3.105 | 3.112 | 719,590 | -0.02(-0.50%) |
May 21, 2012 | 3.118 | 3.127 | 3.108 | 3.127 | 989,871 | +0.03(+0.90%) |
May 18, 2012 | 3.124 | 3.127 | 3.096 | 3.099 | 690,773 | -0.01(-0.40%) |
May 17, 2012 | 3.136 | 3.140 | 3.112 | 3.112 | 986,796 | -0.02(-0.59%) |
May 16, 2012 | 3.186 | 3.192 | 3.130 | 3.130 | 1,827,931 | -0.04(-1.27%) |
May 15, 2012 | 3.174 | 3.189 | 3.167 | 3.171 | 855,423 | -0.00(-0.10%) |
May 14, 2012 | 3.177 | 3.183 | 3.171 | 3.174 | 764,875 | -0.02(-0.68%) |
May 11, 2012 | 3.195 | 3.209 | 3.192 | 3.195 | 526,821 | -0.00(-0.10%) |
May 10, 2012 | 3.202 | 3.208 | 3.192 | 3.198 | 548,057 | +0.02(+0.49%) |
May 09, 2012 | 3.180 | 3.198 | 3.180 | 3.183 | 796,796 | -0.02(-0.48%) |
May 08, 2012 | 3.205 | 3.208 | 3.192 | 3.198 | 552,309 | -0.02(-0.58%) |
May 07, 2012 | 3.195 | 3.220 | 3.192 | 3.217 | 781,060 | +0.01(+0.29%) |
May 04, 2012 | 3.217 | 3.217 | 3.198 | 3.208 | 906,115 | -0.02(-0.48%) |
May 03, 2012 | 3.217 | 3.230 | 3.217 | 3.223 | 665,108 | +0.00(+0.00%) |
May 02, 2012 | 3.217 | 3.226 | 3.205 | 3.223 | 731,945 | -0.00(-0.10%) |
May 01, 2012 | 3.205 | 3.239 | 3.205 | 3.226 | 824,917 | +0.02(+0.48%) |
Apr 30, 2012 | 3.217 | 3.223 | 3.202 | 3.211 | 633,125 | -0.01(-0.19%) |
Apr 27, 2012 | 3.214 | 3.223 | 3.205 | 3.217 | 654,026 | +0.01(+0.19%) |
Apr 26, 2012 | 3.208 | 3.217 | 3.202 | 3.211 | 746,573 | +0.01(+0.29%) |
Apr 25, 2012 | 3.214 | 3.214 | 3.195 | 3.202 | 1,023,001 | +0.00(+0.10%) |
Apr 24, 2012 | 3.174 | 3.202 | 3.174 | 3.198 | 897,892 | +0.02(+0.68%) |
Apr 23, 2012 | 3.183 | 3.189 | 3.177 | 3.177 | 898,224 | -0.02(-0.58%) |
Apr 20, 2012 | 3.198 | 3.205 | 3.195 | 3.195 | 538,429 | +0.00(+0.10%) |
Apr 19, 2012 | 3.205 | 3.211 | 3.183 | 3.192 | 818,899 | -0.00(-0.01%) |
Apr 18, 2012 | 3.214 | 3.217 | 3.190 | 3.193 | 1,415,991 | -0.03(-1.03%) |
Apr 17, 2012 | 3.199 | 3.226 | 3.199 | 3.226 | 1,295,392 | +0.04(+1.14%) |
Apr 16, 2012 | 3.190 | 3.199 | 3.181 | 3.190 | 598,244 | +0.01(+0.28%) |
Apr 13, 2012 | 3.193 | 3.202 | 3.181 | 3.181 | 440,757 | -0.02(-0.66%) |
Apr 12, 2012 | 3.184 | 3.208 | 3.184 | 3.202 | 709,513 | +0.02(+0.57%) |
Apr 11, 2012 | 3.174 | 3.193 | 3.174 | 3.184 | 707,772 | +0.02(+0.76%) |
Apr 10, 2012 | 3.178 | 3.184 | 3.156 | 3.159 | 848,063 | -0.02(-0.57%) |
Apr 09, 2012 | 3.174 | 3.184 | 3.162 | 3.178 | 785,158 | -0.02(-0.47%) |
Apr 05, 2012 | 3.193 | 3.196 | 3.184 | 3.193 | 925,200 | +0.00(+0.00%) |
Apr 04, 2012 | 3.196 | 3.205 | 3.187 | 3.193 | 1,287,307 | -0.02(-0.66%) |
Apr 03, 2012 | 3.214 | 3.217 | 3.208 | 3.214 | 647,489 | +0.00(+0.00%) |