Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.565 | 3.643 | 3.643 | 3.643 | 3,908 | +0.06(+1.71%) |
Jul 30, 2012 | 3.602 | 3.684 | 3.582 | 3.582 | 5,985 | -0.02(-0.57%) |
Jul 27, 2012 | 3.582 | 3.602 | 3.547 | 3.602 | 8,977 | +0.00(+0.00%) |
Jul 26, 2012 | 3.594 | 3.602 | 3.594 | 3.602 | 6,529 | +0.03(+0.92%) |
Jul 25, 2012 | 3.541 | 3.570 | 3.525 | 3.570 | 2,826 | -0.04(-1.13%) |
Jul 24, 2012 | 3.611 | 3.611 | 3.611 | 3.611 | 488 | -0.01(-0.23%) |
Jul 23, 2012 | 3.619 | 3.619 | 3.619 | 3.619 | 244 | +0.10(+2.79%) |
Jul 20, 2012 | 3.619 | 3.619 | 3.520 | 3.520 | 1,299 | -0.09(-2.49%) |
Jul 19, 2012 | 3.611 | 3.611 | 3.611 | 3.611 | 244 | +0.01(+0.23%) |
Jul 18, 2012 | 3.594 | 3.602 | 3.594 | 3.602 | 15,834 | +0.08(+2.33%) |
Jul 17, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 732 | -0.08(-2.27%) |
Jul 14, 2012 | 3.602 | 3.602 | 3.602 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 3.602 | 3.619 | 3.602 | 3.602 | 3,420 | +0.13(+3.77%) |
Jul 11, 2012 | 3.471 | 3.471 | 3.471 | 3.471 | 977 | -0.01(-0.24%) |
Jul 06, 2012 | 3.422 | 3.480 | 3.480 | 3.480 | 10,260 | +0.04(+1.19%) |
Jul 05, 2012 | 3.414 | 3.439 | 3.406 | 3.439 | 26,001 | -0.04(-1.18%) |
Jul 03, 2012 | 3.406 | 3.480 | 3.406 | 3.480 | 5,403 | -0.14(-3.95%) |
Jul 02, 2012 | 3.615 | 3.623 | 3.615 | 3.623 | 6,107 | +0.00(+0.00%) |
Jun 28, 2012 | 3.480 | 3.623 | 3.623 | 3.623 | 2,442 | +0.14(+4.12%) |
Jun 27, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 1,221 | +0.00(+0.00%) |
Jun 25, 2012 | 3.471 | 3.480 | 3.480 | 3.480 | 2,687 | +0.07(+2.16%) |
Jun 22, 2012 | 3.672 | 3.782 | 3.406 | 3.406 | 1,841 | -0.07(-2.12%) |
Jun 21, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 12,214 | -0.04(-1.16%) |
Jun 20, 2012 | 3.480 | 3.520 | 3.480 | 3.520 | 8,200 | +0.11(+3.24%) |
Jun 18, 2012 | 3.410 | 3.410 | 3.410 | 3.410 | 1,221 | -0.00(-0.12%) |
Jun 15, 2012 | 3.459 | 3.459 | 3.406 | 3.414 | 1,841 | +0.01(+0.24%) |
Jun 14, 2012 | 3.418 | 3.426 | 3.406 | 3.406 | 11,486 | -0.01(-0.36%) |
Jun 13, 2012 | 3.475 | 3.480 | 3.418 | 3.418 | 15,458 | -0.08(-2.22%) |
Jun 12, 2012 | 3.496 | 3.496 | 3.496 | 3.496 | 488 | -0.09(-2.40%) |
Jun 11, 2012 | 3.414 | 3.582 | 3.410 | 3.582 | 9,207 | +0.17(+5.04%) |
Jun 07, 2012 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.12%) |
Jun 06, 2012 | 3.414 | 3.414 | 3.406 | 3.406 | 1,133 | -0.07(-2.12%) |
Jun 05, 2012 | 3.439 | 3.480 | 3.439 | 3.480 | 7,328 | +0.04(+1.19%) |
Jun 04, 2012 | 3.439 | 3.439 | 3.439 | 3.439 | 1,954 | -0.04(-1.18%) |
Jun 01, 2012 | 3.402 | 3.480 | 3.402 | 3.480 | 5,117 | +0.00(+0.00%) |
May 31, 2012 | 3.480 | 3.480 | 3.479 | 3.479 | 3,908 | -0.08(-2.30%) |
May 30, 2012 | 3.561 | 3.578 | 3.557 | 3.561 | 15,018 | +0.00(+0.11%) |
May 29, 2012 | 3.537 | 3.582 | 3.537 | 3.557 | 33,924 | +0.02(+0.46%) |
May 24, 2012 | 3.557 | 3.541 | 3.541 | 3.541 | 6,840 | -0.02(-0.57%) |
May 21, 2012 | 3.545 | 3.561 | 3.561 | 3.561 | 18,565 | -0.02(-0.57%) |
May 17, 2012 | 3.590 | 3.582 | 3.582 | 3.582 | 3,175 | -0.06(-1.69%) |
May 16, 2012 | 3.643 | 3.643 | 3.643 | 3.643 | 55,519 | -0.06(-1.66%) |
May 15, 2012 | 3.664 | 3.705 | 3.664 | 3.705 | 14,046 | +0.11(+3.19%) |
May 11, 2012 | 3.602 | 3.590 | 3.590 | 3.590 | 6,595 | -0.07(-2.01%) |
May 10, 2012 | 3.664 | 3.770 | 3.602 | 3.664 | 28,237 | +0.00(+0.00%) |
May 09, 2012 | 3.656 | 3.664 | 3.656 | 3.664 | 2,411 | +0.12(+3.47%) |
May 07, 2012 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | -0.10(-2.81%) |
May 04, 2012 | 3.778 | 3.778 | 3.631 | 3.643 | 3,805 | -0.12(-3.26%) |
May 02, 2012 | 3.525 | 3.766 | 3.766 | 3.766 | 2,687 | +0.08(+2.22%) |