Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.792 | 3.825 | 3.792 | 3.817 | 3,344 | +0.01(+0.19%) |
Jul 30, 2012 | 3.815 | 3.815 | 3.760 | 3.810 | 19,712 | +0.02(+0.63%) |
Jul 27, 2012 | 3.788 | 3.788 | 3.786 | 3.786 | 1,600 | +0.00(+0.03%) |
Jul 25, 2012 | 3.820 | 3.785 | 3.785 | 3.785 | 12,800 | -0.01(-0.25%) |
Jul 24, 2012 | 3.797 | 3.797 | 3.792 | 3.794 | 18,644 | +0.03(+0.85%) |
Jul 20, 2012 | 3.795 | 3.763 | 3.763 | 3.763 | 5,200 | -0.02(-0.51%) |
Jul 19, 2012 | 3.763 | 3.788 | 3.758 | 3.782 | 16,920 | -0.01(-0.35%) |
Jul 18, 2012 | 3.795 | 3.795 | 3.795 | 3.795 | 544 | +0.04(+1.04%) |
Jul 17, 2012 | 3.772 | 3.772 | 3.756 | 3.756 | 4,900 | +0.02(+0.56%) |
Jul 16, 2012 | 3.737 | 3.775 | 3.723 | 3.735 | 50,124 | -0.02(-0.40%) |
Jul 13, 2012 | 3.760 | 3.763 | 3.750 | 3.750 | 6,800 | -0.01(-0.27%) |
Jul 12, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 420 | +0.00(+0.02%) |
Jul 11, 2012 | 3.752 | 3.775 | 3.737 | 3.759 | 24,800 | +0.02(+0.59%) |
Jul 10, 2012 | 3.833 | 3.833 | 3.737 | 3.737 | 40,460 | -0.05(-1.25%) |
Jul 06, 2012 | 3.765 | 3.785 | 3.785 | 3.785 | 7,600 | +0.00(+0.00%) |
Jul 05, 2012 | 3.775 | 3.785 | 3.775 | 3.785 | 2,800 | +0.00(+0.00%) |
Jul 03, 2012 | 3.785 | 3.785 | 3.785 | 3.785 | 800 | +0.00(+0.00%) |
Jul 02, 2012 | 3.785 | 3.785 | 3.785 | 3.785 | 1,200 | -0.00(-0.03%) |
Jun 29, 2012 | 3.812 | 3.812 | 3.775 | 3.786 | 18,500 | -0.03(-0.69%) |
Jun 28, 2012 | 3.810 | 3.812 | 3.810 | 3.812 | 2,580 | +0.03(+0.79%) |
Jun 27, 2012 | 3.772 | 3.817 | 3.772 | 3.783 | 11,384 | +0.03(+0.87%) |
Jun 26, 2012 | 3.712 | 3.797 | 3.712 | 3.750 | 53,368 | +0.04(+1.15%) |
Jun 25, 2012 | 3.705 | 3.708 | 3.705 | 3.708 | 1,200 | -0.01(-0.27%) |
Jun 22, 2012 | 3.688 | 3.722 | 3.688 | 3.717 | 17,140 | +0.02(+0.62%) |
Jun 21, 2012 | 3.725 | 3.725 | 3.683 | 3.695 | 30,384 | -0.03(-0.82%) |
Jun 20, 2012 | 3.712 | 3.725 | 3.712 | 3.725 | 11,000 | +0.02(+0.54%) |
Jun 19, 2012 | 3.697 | 3.711 | 3.697 | 3.705 | 10,952 | -0.03(-0.88%) |
Jun 18, 2012 | 3.735 | 3.740 | 3.721 | 3.738 | 5,800 | +0.05(+1.44%) |
Jun 15, 2012 | 3.737 | 3.737 | 3.685 | 3.685 | 37,588 | -0.06(-1.73%) |
Jun 14, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.00(+0.07%) |
Jun 13, 2012 | 3.750 | 3.750 | 3.740 | 3.748 | 6,592 | -0.00(-0.07%) |
Jun 12, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | -0.01(-0.27%) |
Jun 11, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 800 | +0.02(+0.47%) |
Jun 08, 2012 | 3.735 | 3.750 | 3.735 | 3.743 | 14,800 | +0.01(+0.27%) |
Jun 07, 2012 | 3.780 | 3.780 | 3.732 | 3.732 | 6,400 | -0.05(-1.33%) |
Jun 06, 2012 | 3.795 | 3.808 | 3.780 | 3.783 | 2,432 | +0.00(+0.07%) |
Jun 05, 2012 | 3.775 | 3.780 | 3.775 | 3.780 | 1,200 | +0.00(+0.03%) |
Jun 01, 2012 | 3.779 | 3.779 | 3.779 | 3.779 | 1,400 | +0.03(+0.77%) |
May 31, 2012 | 3.750 | 3.770 | 3.750 | 3.750 | 5,604 | +0.00(+0.00%) |
May 30, 2012 | 3.792 | 3.792 | 3.750 | 3.750 | 15,640 | -0.06(-1.45%) |
May 29, 2012 | 3.780 | 3.805 | 3.780 | 3.805 | 16,920 | +0.03(+0.79%) |
May 25, 2012 | 3.797 | 3.797 | 3.775 | 3.775 | 1,600 | +0.02(+0.59%) |
May 24, 2012 | 3.750 | 3.790 | 3.750 | 3.753 | 28,872 | +0.01(+0.35%) |
May 23, 2012 | 3.750 | 3.750 | 3.740 | 3.740 | 2,532 | +0.00(+0.07%) |
May 22, 2012 | 3.737 | 3.737 | 3.737 | 3.737 | 1,600 | +0.01(+0.20%) |
May 21, 2012 | 3.725 | 3.730 | 3.725 | 3.730 | 3,020 | +0.00(+0.13%) |
May 18, 2012 | 3.763 | 3.775 | 3.697 | 3.725 | 15,436 | -0.03(-0.86%) |
May 17, 2012 | 3.763 | 3.763 | 3.757 | 3.757 | 3,868 | -0.00(-0.13%) |
May 16, 2012 | 3.737 | 3.763 | 3.700 | 3.762 | 16,000 | +0.04(+1.04%) |
May 15, 2012 | 3.717 | 3.724 | 3.712 | 3.724 | 10,400 | -0.00(-0.10%) |
May 14, 2012 | 3.728 | 3.728 | 3.725 | 3.728 | 1,708 | +0.03(+0.81%) |
May 11, 2012 | 3.705 | 3.706 | 3.697 | 3.697 | 6,880 | -0.02(-0.54%) |
May 10, 2012 | 3.717 | 3.717 | 3.717 | 3.717 | 4,800 | -0.01(-0.20%) |
May 09, 2012 | 3.705 | 3.725 | 3.705 | 3.725 | 15,596 | +0.02(+0.68%) |
May 08, 2012 | 3.675 | 3.700 | 3.671 | 3.700 | 9,936 | +0.03(+0.68%) |
May 07, 2012 | 3.665 | 3.692 | 3.653 | 3.675 | 13,948 | -0.01(-0.27%) |
May 04, 2012 | 3.705 | 3.706 | 3.665 | 3.685 | 33,328 | -0.04(-1.07%) |
May 03, 2012 | 3.650 | 3.725 | 3.650 | 3.725 | 34,764 | +0.08(+2.05%) |