Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.835 | 3.852 | 3.824 | 3.842 | 385,174 | +0.00(+0.00%) |
Jul 30, 2012 | 3.849 | 3.865 | 3.828 | 3.842 | 430,481 | -0.02(-0.46%) |
Jul 27, 2012 | 3.828 | 3.870 | 3.817 | 3.860 | 588,327 | +0.05(+1.40%) |
Jul 26, 2012 | 3.813 | 3.831 | 3.788 | 3.806 | 268,573 | +0.04(+0.94%) |
Jul 25, 2012 | 3.781 | 3.785 | 3.756 | 3.771 | 484,840 | -0.01(-0.28%) |
Jul 24, 2012 | 3.792 | 3.810 | 3.753 | 3.781 | 552,766 | -0.02(-0.47%) |
Jul 23, 2012 | 3.788 | 3.803 | 3.764 | 3.799 | 704,663 | -0.02(-0.47%) |
Jul 20, 2012 | 3.821 | 3.842 | 3.803 | 3.817 | 240,945 | -0.02(-0.65%) |
Jul 19, 2012 | 3.831 | 3.849 | 3.828 | 3.842 | 216,862 | +0.02(+0.46%) |
Jul 18, 2012 | 3.806 | 3.838 | 3.796 | 3.824 | 254,211 | +0.01(+0.37%) |
Jul 17, 2012 | 3.788 | 3.817 | 3.774 | 3.810 | 424,131 | +0.03(+0.85%) |
Jul 16, 2012 | 3.778 | 3.796 | 3.771 | 3.778 | 993,067 | -0.01(-0.19%) |
Jul 13, 2012 | 3.788 | 3.803 | 3.764 | 3.785 | 1,783,181 | +0.05(+1.24%) |
Jul 12, 2012 | 3.710 | 3.749 | 3.696 | 3.739 | 549,041 | +0.00(+0.00%) |
Jul 11, 2012 | 3.724 | 3.742 | 3.707 | 3.739 | 241,395 | +0.01(+0.19%) |
Jul 10, 2012 | 3.767 | 3.778 | 3.721 | 3.732 | 258,122 | -0.01(-0.38%) |
Jul 09, 2012 | 3.746 | 3.746 | 3.728 | 3.746 | 140,174 | +0.01(+0.19%) |
Jul 06, 2012 | 3.746 | 3.749 | 3.732 | 3.739 | 341,798 | -0.02(-0.66%) |
Jul 05, 2012 | 3.767 | 3.781 | 3.760 | 3.764 | 426,754 | -0.02(-0.47%) |
Jul 03, 2012 | 3.753 | 3.788 | 3.753 | 3.781 | 235,720 | +0.02(+0.66%) |
Jul 02, 2012 | 3.746 | 3.764 | 3.740 | 3.756 | 198,882 | +0.00(+0.09%) |
Jun 29, 2012 | 3.742 | 3.753 | 3.728 | 3.753 | 423,074 | +0.07(+2.03%) |
Jun 28, 2012 | 3.678 | 3.678 | 3.629 | 3.678 | 348,337 | -0.01(-0.39%) |
Jun 27, 2012 | 3.657 | 3.696 | 3.657 | 3.692 | 280,144 | +0.04(+1.07%) |
Jun 26, 2012 | 3.636 | 3.662 | 3.632 | 3.653 | 259,620 | +0.02(+0.49%) |
Jun 25, 2012 | 3.653 | 3.653 | 3.614 | 3.636 | 417,803 | -0.06(-1.64%) |
Jun 22, 2012 | 3.682 | 3.700 | 3.678 | 3.696 | 259,212 | +0.02(+0.58%) |
Jun 21, 2012 | 3.739 | 3.753 | 3.671 | 3.675 | 367,453 | -0.07(-1.81%) |
Jun 20, 2012 | 3.764 | 3.764 | 3.721 | 3.742 | 308,568 | -0.01(-0.28%) |
Jun 19, 2012 | 3.724 | 3.760 | 3.724 | 3.753 | 437,436 | +0.04(+1.05%) |
Jun 18, 2012 | 3.700 | 3.723 | 3.682 | 3.714 | 356,025 | +0.01(+0.19%) |
Jun 15, 2012 | 3.675 | 3.707 | 3.671 | 3.707 | 352,947 | +0.04(+1.17%) |
Jun 14, 2012 | 3.639 | 3.678 | 3.636 | 3.664 | 189,066 | +0.02(+0.59%) |
Jun 13, 2012 | 3.636 | 3.664 | 3.630 | 3.643 | 165,413 | -0.01(-0.39%) |
Jun 12, 2012 | 3.643 | 3.671 | 3.618 | 3.657 | 680,566 | +0.03(+0.88%) |
Jun 11, 2012 | 3.685 | 3.692 | 3.625 | 3.625 | 282,952 | -0.04(-1.07%) |
Jun 08, 2012 | 3.643 | 3.673 | 3.636 | 3.664 | 232,981 | +0.00(+0.02%) |
Jun 07, 2012 | 3.682 | 3.692 | 3.653 | 3.663 | 322,176 | +0.01(+0.37%) |
Jun 06, 2012 | 3.607 | 3.660 | 3.600 | 3.650 | 307,421 | +0.06(+1.79%) |
Jun 05, 2012 | 3.568 | 3.589 | 3.564 | 3.586 | 334,911 | +0.01(+0.15%) |
Jun 04, 2012 | 3.625 | 3.628 | 3.539 | 3.580 | 583,233 | -0.02(-0.53%) |
Jun 01, 2012 | 3.621 | 3.653 | 3.547 | 3.599 | 1,049,526 | -0.09(-2.33%) |
May 31, 2012 | 3.675 | 3.685 | 3.636 | 3.685 | 295,926 | +0.01(+0.29%) |
May 30, 2012 | 3.685 | 3.685 | 3.664 | 3.675 | 299,032 | -0.02(-0.67%) |
May 29, 2012 | 3.696 | 3.724 | 3.692 | 3.700 | 373,260 | +0.02(+0.68%) |
May 25, 2012 | 3.682 | 3.689 | 3.664 | 3.675 | 190,977 | -0.00(-0.10%) |
May 24, 2012 | 3.678 | 3.685 | 3.646 | 3.678 | 231,486 | +0.00(+0.10%) |
May 23, 2012 | 3.636 | 3.675 | 3.618 | 3.675 | 397,819 | +0.02(+0.58%) |
May 22, 2012 | 3.650 | 3.689 | 3.643 | 3.653 | 346,200 | +0.00(+0.10%) |
May 21, 2012 | 3.614 | 3.653 | 3.593 | 3.650 | 936,973 | +0.03(+0.89%) |
May 18, 2012 | 3.664 | 3.664 | 3.598 | 3.618 | 525,599 | -0.04(-1.07%) |
May 17, 2012 | 3.703 | 3.707 | 3.650 | 3.657 | 254,318 | -0.06(-1.53%) |
May 16, 2012 | 3.771 | 3.774 | 3.710 | 3.714 | 376,741 | -0.04(-1.14%) |
May 15, 2012 | 3.774 | 3.781 | 3.746 | 3.756 | 614,482 | -0.02(-0.47%) |
May 14, 2012 | 3.771 | 3.796 | 3.764 | 3.774 | 363,345 | -0.04(-0.93%) |
May 11, 2012 | 3.806 | 3.845 | 3.799 | 3.810 | 305,006 | -0.01(-0.28%) |
May 10, 2012 | 3.845 | 3.860 | 3.817 | 3.821 | 244,729 | +0.00(+0.09%) |
May 09, 2012 | 3.803 | 3.835 | 3.782 | 3.817 | 512,292 | -0.02(-0.46%) |
May 08, 2012 | 3.842 | 3.842 | 3.792 | 3.835 | 438,729 | -0.02(-0.64%) |
May 07, 2012 | 3.842 | 3.870 | 3.838 | 3.859 | 345,718 | -0.00(-0.09%) |
May 04, 2012 | 3.905 | 3.934 | 3.842 | 3.863 | 505,228 | -0.04(-1.09%) |
May 03, 2012 | 3.930 | 3.934 | 3.898 | 3.905 | 390,118 | -0.02(-0.54%) |
May 02, 2012 | 3.916 | 3.941 | 3.909 | 3.927 | 489,215 | -0.01(-0.18%) |