Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.500 | 3.500 | 3.348 | 3.364 | 38,645 | -0.15(-4.33%) |
Jul 30, 2012 | 3.554 | 3.640 | 3.516 | 3.516 | 24,012 | -0.03(-0.77%) |
Jul 27, 2012 | 3.554 | 3.582 | 3.397 | 3.543 | 59,249 | -0.07(-1.96%) |
Jul 26, 2012 | 3.658 | 3.723 | 3.364 | 3.614 | 33,679 | +0.04(+1.06%) |
Jul 25, 2012 | 2.989 | 3.668 | 2.989 | 3.576 | 156,909 | +0.58(+19.20%) |
Jul 24, 2012 | 3.065 | 3.065 | 2.962 | 3.000 | 58,504 | -0.07(-2.30%) |
Jul 23, 2012 | 3.087 | 3.092 | 2.962 | 3.071 | 92,198 | -0.11(-3.42%) |
Jul 20, 2012 | 3.272 | 3.310 | 3.125 | 3.179 | 118,161 | -0.22(-6.40%) |
Jul 19, 2012 | 3.560 | 3.581 | 3.380 | 3.397 | 34,982 | -0.17(-4.73%) |
Jul 18, 2012 | 3.565 | 3.582 | 3.457 | 3.565 | 47,039 | -0.02(-0.61%) |
Jul 17, 2012 | 3.576 | 3.592 | 3.533 | 3.587 | 32,787 | +0.09(+2.64%) |
Jul 16, 2012 | 3.549 | 3.549 | 3.467 | 3.495 | 21,566 | -0.08(-2.28%) |
Jul 13, 2012 | 3.409 | 3.614 | 3.409 | 3.576 | 31,372 | +0.02(+0.46%) |
Jul 12, 2012 | 3.537 | 3.598 | 3.310 | 3.560 | 41,517 | -0.06(-1.65%) |
Jul 11, 2012 | 3.614 | 3.636 | 3.582 | 3.620 | 57,476 | +0.01(+0.15%) |
Jul 10, 2012 | 3.630 | 3.647 | 3.614 | 3.614 | 30,045 | -0.01(-0.30%) |
Jul 09, 2012 | 3.614 | 3.641 | 3.587 | 3.625 | 85,847 | -0.06(-1.62%) |
Jul 06, 2012 | 3.696 | 3.707 | 3.668 | 3.685 | 68,087 | +0.02(+0.44%) |
Jul 05, 2012 | 3.739 | 3.739 | 3.614 | 3.668 | 54,259 | -0.04(-1.03%) |
Jul 03, 2012 | 3.739 | 3.739 | 3.679 | 3.707 | 68,468 | +0.04(+1.19%) |
Jul 02, 2012 | 3.533 | 3.696 | 3.179 | 3.663 | 127,070 | +0.16(+4.50%) |
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%) |