Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.533 | 3.533 | 3.462 | 3.505 | 80,128 | +0.04(+1.26%) |
Jun 28, 2012 | 3.429 | 3.467 | 3.261 | 3.462 | 30,613 | +0.02(+0.63%) |
Jun 27, 2012 | 3.370 | 3.451 | 3.332 | 3.440 | 40,923 | +0.10(+2.93%) |
Jun 26, 2012 | 3.353 | 3.370 | 3.299 | 3.342 | 34,481 | +0.01(+0.33%) |
Jun 25, 2012 | 3.440 | 3.505 | 3.207 | 3.332 | 89,427 | -0.11(-3.16%) |
Jun 22, 2012 | 3.473 | 3.516 | 3.364 | 3.440 | 2,443,864 | +0.03(+0.80%) |
Jun 21, 2012 | 3.321 | 3.418 | 3.277 | 3.413 | 121,134 | +0.12(+3.80%) |
Jun 20, 2012 | 3.250 | 3.304 | 3.179 | 3.288 | 79,651 | +0.07(+2.02%) |
Jun 19, 2012 | 3.179 | 3.255 | 3.103 | 3.223 | 59,548 | +0.07(+2.24%) |
Jun 18, 2012 | 3.109 | 3.201 | 3.044 | 3.152 | 74,566 | +0.01(+0.17%) |
Jun 15, 2012 | 3.065 | 3.179 | 3.065 | 3.147 | 111,942 | +0.06(+1.94%) |
Jun 14, 2012 | 3.113 | 3.136 | 3.033 | 3.087 | 54,239 | -0.02(-0.70%) |
Jun 13, 2012 | 3.114 | 3.125 | 3.011 | 3.109 | 31,499 | +0.01(+0.35%) |
Jun 12, 2012 | 3.087 | 3.125 | 3.033 | 3.098 | 27,828 | +0.07(+2.33%) |
Jun 11, 2012 | 3.098 | 3.152 | 2.978 | 3.027 | 115,344 | -0.12(-3.80%) |
Jun 08, 2012 | 3.158 | 3.228 | 3.076 | 3.147 | 82,783 | -0.05(-1.53%) |
Jun 07, 2012 | 3.179 | 3.228 | 3.125 | 3.196 | 92,909 | +0.07(+2.26%) |
Jun 06, 2012 | 3.049 | 3.147 | 3.027 | 3.125 | 58,366 | +0.04(+1.23%) |
Jun 05, 2012 | 3.076 | 3.152 | 3.076 | 3.087 | 24,797 | -0.05(-1.56%) |
Jun 04, 2012 | 3.109 | 3.250 | 3.109 | 3.136 | 78,562 | +0.04(+1.23%) |
Jun 01, 2012 | 3.049 | 3.125 | 3.033 | 3.098 | 33,556 | +0.01(+0.18%) |
May 31, 2012 | 3.087 | 3.120 | 2.967 | 3.092 | 101,097 | +0.04(+1.43%) |
May 30, 2012 | 3.087 | 3.087 | 2.995 | 3.049 | 31,618 | -0.03(-1.06%) |
May 29, 2012 | 3.027 | 3.082 | 2.995 | 3.082 | 47,727 | +0.05(+1.80%) |
May 25, 2012 | 3.120 | 3.120 | 2.968 | 3.027 | 99,902 | -0.08(-2.45%) |
May 24, 2012 | 3.098 | 3.103 | 3.005 | 3.103 | 105,163 | +0.01(+0.18%) |
May 23, 2012 | 3.071 | 3.098 | 3.022 | 3.098 | 42,684 | +0.03(+0.88%) |
May 22, 2012 | 2.984 | 3.174 | 2.897 | 3.071 | 93,657 | +0.09(+2.91%) |
May 21, 2012 | 2.897 | 2.984 | 2.821 | 2.984 | 96,625 | +0.00(+0.00%) |
May 18, 2012 | 3.038 | 3.043 | 2.940 | 2.984 | 84,165 | -0.05(-1.61%) |
May 17, 2012 | 3.033 | 3.043 | 2.989 | 3.033 | 44,942 | -0.01(-0.36%) |
May 16, 2012 | 2.984 | 3.043 | 2.962 | 3.043 | 66,530 | +0.08(+2.75%) |
May 15, 2012 | 2.832 | 2.989 | 2.832 | 2.962 | 143,268 | +0.01(+0.37%) |
May 14, 2012 | 3.082 | 3.082 | 2.755 | 2.951 | 305,085 | -0.26(-7.97%) |
May 11, 2012 | 3.283 | 3.283 | 3.082 | 3.207 | 91,637 | -0.06(-1.83%) |
May 10, 2012 | 3.304 | 3.304 | 3.082 | 3.266 | 142,959 | -0.05(-1.48%) |
May 09, 2012 | 3.168 | 3.370 | 3.092 | 3.315 | 300,130 | +0.23(+7.58%) |
May 08, 2012 | 3.204 | 3.389 | 2.964 | 3.082 | 514,559 | -0.08(-2.43%) |
May 07, 2012 | 3.158 | 3.158 | 3.095 | 3.158 | 295,085 | +0.03(+0.87%) |
May 04, 2012 | 3.072 | 3.131 | 2.847 | 3.131 | 270,651 | +0.06(+1.91%) |
May 03, 2012 | 3.000 | 3.072 | 2.982 | 3.072 | 269,031 | +0.09(+3.03%) |
May 02, 2012 | 2.910 | 3.068 | 2.892 | 2.982 | 204,368 | +0.05(+1.69%) |
May 01, 2012 | 2.923 | 3.032 | 2.824 | 2.932 | 346,787 | +0.13(+4.68%) |
Apr 30, 2012 | 2.810 | 2.928 | 2.716 | 2.801 | 861,280 | +0.02(+0.81%) |
Apr 27, 2012 | 2.643 | 2.954 | 2.417 | 2.779 | 1,714,184 | +1.09(+64.44%) |
Apr 26, 2012 | 1.703 | 1.758 | 1.690 | 1.690 | 21,467 | -0.01(-0.80%) |
Apr 25, 2012 | 1.658 | 1.735 | 1.618 | 1.703 | 42,063 | +0.01(+0.80%) |
Apr 24, 2012 | 1.685 | 1.740 | 1.649 | 1.690 | 8,337 | +0.00(+0.27%) |
Apr 23, 2012 | 1.712 | 1.753 | 1.685 | 1.685 | 9,295 | +0.00(+0.00%) |
Apr 20, 2012 | 1.694 | 1.717 | 1.685 | 1.685 | 11,698 | -0.03(-1.84%) |
Apr 19, 2012 | 1.694 | 1.717 | 1.690 | 1.717 | 6,418 | +0.04(+2.42%) |
Apr 18, 2012 | 1.681 | 1.681 | 1.676 | 1.676 | 818 | +0.00(+0.27%) |
Apr 17, 2012 | 1.701 | 1.717 | 1.672 | 1.672 | 4,132 | -0.03(-1.60%) |
Apr 16, 2012 | 1.681 | 1.717 | 1.681 | 1.699 | 9,450 | +0.04(+2.17%) |
Apr 13, 2012 | 1.613 | 1.663 | 1.613 | 1.663 | 13,484 | +0.04(+2.22%) |
Apr 12, 2012 | 1.599 | 1.627 | 1.599 | 1.627 | 3,151 | +0.00(+0.00%) |
Apr 11, 2012 | 1.636 | 1.636 | 1.509 | 1.627 | 37,146 | +0.01(+0.42%) |
Apr 10, 2012 | 1.627 | 1.717 | 1.620 | 1.620 | 5,984 | -0.02(-1.51%) |
Apr 09, 2012 | 1.690 | 1.696 | 1.631 | 1.645 | 14,385 | -0.01(-0.55%) |
Apr 05, 2012 | 1.717 | 1.717 | 1.654 | 1.654 | 12,418 | -0.06(-3.68%) |
Apr 04, 2012 | 1.681 | 1.740 | 1.649 | 1.717 | 7,082 | +0.01(+0.80%) |
Apr 03, 2012 | 1.740 | 1.740 | 1.663 | 1.703 | 11,508 | -0.02(-1.31%) |