Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.253 | 3.287 | 3.108 | 3.210 | 227,255 | +0.10(+3.28%) |
Jul 30, 2012 | 3.270 | 3.270 | 3.108 | 3.108 | 63,249 | -0.17(-5.18%) |
Jul 27, 2012 | 2.973 | 3.295 | 2.939 | 3.278 | 202,427 | +0.31(+10.29%) |
Jul 26, 2012 | 2.956 | 2.973 | 2.913 | 2.973 | 110,210 | +0.06(+2.04%) |
Jul 25, 2012 | 2.922 | 2.956 | 2.888 | 2.913 | 97,906 | +0.02(+0.59%) |
Jul 24, 2012 | 2.871 | 2.913 | 2.845 | 2.896 | 147,853 | +0.03(+0.89%) |
Jul 23, 2012 | 2.956 | 2.956 | 2.854 | 2.871 | 193,202 | -0.10(-3.43%) |
Jul 20, 2012 | 3.066 | 3.066 | 2.973 | 2.973 | 185,350 | -0.12(-3.85%) |
Jul 19, 2012 | 3.202 | 3.210 | 3.061 | 3.091 | 113,113 | -0.12(-3.70%) |
Jul 18, 2012 | 3.185 | 3.253 | 3.142 | 3.210 | 152,923 | +0.03(+1.07%) |
Jul 17, 2012 | 3.057 | 3.185 | 3.015 | 3.176 | 187,198 | +0.16(+5.35%) |
Jul 16, 2012 | 3.159 | 3.159 | 2.998 | 3.015 | 281,308 | -0.16(-5.08%) |
Jul 13, 2012 | 3.117 | 3.202 | 2.956 | 3.176 | 299,796 | +0.06(+1.91%) |
Jul 12, 2012 | 3.185 | 3.219 | 3.117 | 3.117 | 161,964 | -0.07(-2.13%) |
Jul 11, 2012 | 3.236 | 3.236 | 3.168 | 3.185 | 113,555 | -0.06(-1.83%) |
Jul 10, 2012 | 3.227 | 3.253 | 3.168 | 3.244 | 228,479 | +0.04(+1.33%) |
Jul 09, 2012 | 3.210 | 3.253 | 3.168 | 3.202 | 144,681 | -0.02(-0.53%) |
Jul 06, 2012 | 3.253 | 3.253 | 3.151 | 3.219 | 125,289 | -0.08(-2.32%) |
Jul 05, 2012 | 3.346 | 3.397 | 3.270 | 3.295 | 130,398 | -0.04(-1.27%) |
Jul 03, 2012 | 3.380 | 3.397 | 3.329 | 3.338 | 122,210 | -0.06(-1.75%) |
Jul 02, 2012 | 3.338 | 3.397 | 3.253 | 3.397 | 364,340 | +0.03(+1.01%) |
Jun 29, 2012 | 3.321 | 3.380 | 3.244 | 3.363 | 429,822 | +0.11(+3.39%) |
Jun 28, 2012 | 3.151 | 3.261 | 3.134 | 3.253 | 281,410 | +0.07(+2.13%) |
Jun 27, 2012 | 3.176 | 3.270 | 3.117 | 3.185 | 469,103 | +0.00(+0.00%) |
Jun 26, 2012 | 3.236 | 3.278 | 3.108 | 3.185 | 328,248 | -0.05(-1.57%) |
Jun 25, 2012 | 3.193 | 3.253 | 2.998 | 3.236 | 686,122 | -0.02(-0.52%) |
Jun 22, 2012 | 3.355 | 3.397 | 3.134 | 3.253 | 9,744,612 | -0.01(-0.26%) |
Jun 21, 2012 | 3.193 | 3.312 | 3.142 | 3.261 | 625,579 | +0.05(+1.59%) |
Jun 20, 2012 | 3.423 | 3.423 | 3.138 | 3.210 | 533,925 | -0.18(-5.26%) |
Jun 19, 2012 | 3.287 | 3.448 | 3.261 | 3.389 | 257,733 | +0.09(+2.84%) |
Jun 18, 2012 | 3.287 | 3.423 | 3.202 | 3.295 | 498,275 | -0.07(-2.02%) |
Jun 15, 2012 | 3.091 | 3.363 | 3.066 | 3.363 | 458,477 | +0.28(+9.09%) |
Jun 14, 2012 | 2.888 | 3.108 | 2.845 | 3.083 | 279,489 | +0.20(+6.76%) |
Jun 13, 2012 | 2.820 | 2.888 | 2.786 | 2.888 | 361,158 | +0.05(+1.80%) |
Jun 12, 2012 | 2.820 | 2.956 | 2.794 | 2.837 | 179,753 | +0.06(+2.14%) |
Jun 11, 2012 | 3.006 | 3.066 | 2.769 | 2.777 | 306,453 | -0.23(-7.63%) |
Jun 08, 2012 | 2.752 | 3.040 | 2.718 | 3.006 | 231,451 | +0.23(+8.26%) |
Jun 07, 2012 | 2.939 | 2.964 | 2.760 | 2.777 | 740,948 | -0.14(-4.94%) |
Jun 06, 2012 | 2.879 | 2.989 | 2.879 | 2.922 | 161,755 | +0.05(+1.78%) |
Jun 05, 2012 | 2.888 | 2.964 | 2.854 | 2.871 | 54,093 | -0.05(-1.74%) |
Jun 04, 2012 | 2.973 | 3.066 | 2.905 | 2.922 | 137,908 | -0.05(-1.71%) |
Jun 01, 2012 | 3.083 | 3.125 | 2.973 | 2.973 | 101,850 | -0.13(-4.11%) |
May 31, 2012 | 3.125 | 3.168 | 3.066 | 3.100 | 38,459 | +0.01(+0.27%) |
May 30, 2012 | 3.270 | 3.270 | 3.066 | 3.091 | 141,857 | -0.20(-5.94%) |
May 29, 2012 | 3.125 | 3.355 | 3.083 | 3.287 | 173,328 | +0.20(+6.32%) |
May 25, 2012 | 3.117 | 3.151 | 3.057 | 3.091 | 72,830 | -0.03(-0.82%) |
May 24, 2012 | 3.142 | 3.142 | 3.032 | 3.117 | 79,307 | -0.01(-0.27%) |
May 23, 2012 | 3.091 | 3.134 | 3.066 | 3.125 | 56,959 | +0.03(+0.82%) |
May 22, 2012 | 3.193 | 3.193 | 3.049 | 3.100 | 187,344 | +0.05(+1.67%) |
May 21, 2012 | 3.066 | 3.125 | 3.019 | 3.049 | 131,559 | -0.01(-0.28%) |
May 18, 2012 | 3.151 | 3.151 | 3.057 | 3.057 | 101,224 | -0.08(-2.44%) |
May 17, 2012 | 3.244 | 3.253 | 3.134 | 3.134 | 143,906 | -0.14(-4.40%) |
May 16, 2012 | 3.389 | 3.397 | 3.244 | 3.278 | 112,264 | -0.11(-3.26%) |
May 15, 2012 | 3.363 | 3.414 | 3.346 | 3.389 | 91,028 | +0.03(+0.76%) |
May 14, 2012 | 3.423 | 3.465 | 3.363 | 3.363 | 106,722 | -0.08(-2.46%) |
May 11, 2012 | 3.363 | 3.482 | 3.329 | 3.448 | 91,031 | +0.08(+2.27%) |
May 10, 2012 | 3.414 | 3.414 | 3.329 | 3.372 | 153,526 | -0.02(-0.50%) |
May 09, 2012 | 3.414 | 3.431 | 3.338 | 3.389 | 124,632 | -0.06(-1.72%) |
May 08, 2012 | 3.559 | 3.571 | 3.423 | 3.448 | 110,200 | -0.09(-2.64%) |
May 07, 2012 | 3.592 | 3.660 | 3.542 | 3.542 | 97,565 | -0.05(-1.42%) |
May 04, 2012 | 3.711 | 3.745 | 3.592 | 3.592 | 103,214 | -0.13(-3.42%) |
May 03, 2012 | 3.626 | 3.771 | 3.584 | 3.720 | 188,418 | +0.06(+1.62%) |
May 02, 2012 | 3.652 | 3.677 | 3.592 | 3.660 | 87,905 | -0.02(-0.46%) |