Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.070 | 3.120 | 3.050 | 3.090 | 62,148 | +0.04(+1.35%) |
Jul 30, 2012 | 3.090 | 3.120 | 3.020 | 3.049 | 55,930 | -0.03(-1.01%) |
Jul 27, 2012 | 3.070 | 3.100 | 3.060 | 3.080 | 112,344 | +0.02(+0.65%) |
Jul 26, 2012 | 3.100 | 3.110 | 3.050 | 3.060 | 34,504 | -0.02(-0.64%) |
Jul 25, 2012 | 3.160 | 3.170 | 3.070 | 3.080 | 28,000 | -0.02(-0.65%) |
Jul 24, 2012 | 3.100 | 3.150 | 3.100 | 3.100 | 66,931 | -0.02(-0.64%) |
Jul 23, 2012 | 3.110 | 3.150 | 3.100 | 3.120 | 10,508 | +0.01(+0.32%) |
Jul 20, 2012 | 3.121 | 3.140 | 3.110 | 3.110 | 12,100 | -0.03(-0.96%) |
Jul 19, 2012 | 3.110 | 3.180 | 3.110 | 3.140 | 61,294 | +0.03(+0.96%) |
Jul 18, 2012 | 3.180 | 3.180 | 3.070 | 3.110 | 82,352 | -0.04(-1.27%) |
Jul 17, 2012 | 3.170 | 3.170 | 3.062 | 3.150 | 51,944 | +0.04(+1.29%) |
Jul 16, 2012 | 3.110 | 3.190 | 3.100 | 3.110 | 16,361 | +0.01(+0.32%) |
Jul 13, 2012 | 3.190 | 3.240 | 3.099 | 3.100 | 146,559 | -0.05(-1.59%) |
Jul 12, 2012 | 3.158 | 3.225 | 3.110 | 3.150 | 25,238 | -0.01(-0.32%) |
Jul 11, 2012 | 3.280 | 3.280 | 3.120 | 3.160 | 23,584 | -0.15(-4.53%) |
Jul 10, 2012 | 3.290 | 3.310 | 3.230 | 3.310 | 16,700 | +0.06(+1.85%) |
Jul 09, 2012 | 3.310 | 3.340 | 3.250 | 3.250 | 23,315 | -0.03(-0.91%) |
Jul 06, 2012 | 3.350 | 3.360 | 3.280 | 3.280 | 9,109 | -0.08(-2.38%) |
Jul 05, 2012 | 3.370 | 3.370 | 3.310 | 3.360 | 7,000 | +0.01(+0.30%) |
Jul 03, 2012 | 3.350 | 3.350 | 3.220 | 3.350 | 19,657 | +0.00(+0.00%) |
Jul 02, 2012 | 3.310 | 3.360 | 3.250 | 3.350 | 8,142 | +0.05(+1.52%) |
Jun 29, 2012 | 3.240 | 3.300 | 3.120 | 3.300 | 49,574 | +0.14(+4.43%) |
Jun 28, 2012 | 3.160 | 3.190 | 3.121 | 3.160 | 6,700 | +0.01(+0.32%) |
Jun 27, 2012 | 3.100 | 3.200 | 3.080 | 3.150 | 13,699 | +0.03(+0.96%) |
Jun 26, 2012 | 3.220 | 3.241 | 3.100 | 3.120 | 15,682 | -0.10(-3.11%) |
Jun 25, 2012 | 3.300 | 3.310 | 3.190 | 3.220 | 22,500 | -0.10(-3.01%) |
Jun 22, 2012 | 3.320 | 3.360 | 3.300 | 3.320 | 74,994 | +0.00(+0.00%) |
Jun 21, 2012 | 3.330 | 3.330 | 3.280 | 3.320 | 4,177 | -0.00(-0.00%) |
Jun 20, 2012 | 3.210 | 3.320 | 3.210 | 3.320 | 48,536 | +0.10(+3.11%) |
Jun 19, 2012 | 3.230 | 3.350 | 3.160 | 3.220 | 39,432 | +0.00(+0.00%) |
Jun 18, 2012 | 3.150 | 3.310 | 3.150 | 3.220 | 12,573 | +0.07(+2.22%) |
Jun 15, 2012 | 3.080 | 3.170 | 3.080 | 3.150 | 11,166 | +0.06(+1.94%) |
Jun 14, 2012 | 3.060 | 3.100 | 3.030 | 3.090 | 20,595 | +0.00(+0.00%) |
Jun 13, 2012 | 3.160 | 3.160 | 3.090 | 3.090 | 7,800 | -0.11(-3.44%) |
Jun 12, 2012 | 3.200 | 3.270 | 3.160 | 3.200 | 62,577 | -0.04(-1.23%) |
Jun 11, 2012 | 3.320 | 3.350 | 3.230 | 3.240 | 49,260 | -0.05(-1.52%) |
Jun 08, 2012 | 3.230 | 3.350 | 3.220 | 3.290 | 26,171 | +0.06(+1.86%) |
Jun 07, 2012 | 3.300 | 3.320 | 3.120 | 3.230 | 44,778 | -0.01(-0.31%) |
Jun 06, 2012 | 3.180 | 3.270 | 3.110 | 3.240 | 73,881 | +0.09(+2.86%) |
Jun 05, 2012 | 2.990 | 3.191 | 2.970 | 3.150 | 67,240 | +0.14(+4.65%) |
Jun 04, 2012 | 3.000 | 3.050 | 2.900 | 3.010 | 106,023 | -0.01(-0.33%) |
Jun 01, 2012 | 3.130 | 3.130 | 2.990 | 3.020 | 55,283 | -0.14(-4.43%) |
May 31, 2012 | 3.290 | 3.290 | 3.149 | 3.160 | 238,366 | -0.10(-3.07%) |
May 30, 2012 | 3.300 | 3.300 | 3.250 | 3.260 | 50,255 | -0.04(-1.21%) |
May 29, 2012 | 3.340 | 3.380 | 3.300 | 3.300 | 43,781 | -0.03(-0.90%) |
May 25, 2012 | 3.340 | 3.340 | 3.290 | 3.330 | 27,897 | +0.01(+0.30%) |
May 24, 2012 | 3.340 | 3.400 | 3.300 | 3.320 | 125,335 | -0.05(-1.48%) |
May 23, 2012 | 3.440 | 3.440 | 3.270 | 3.370 | 44,717 | -0.07(-2.03%) |
May 22, 2012 | 3.410 | 3.550 | 3.370 | 3.440 | 26,059 | -0.01(-0.29%) |
May 21, 2012 | 3.270 | 3.460 | 3.270 | 3.450 | 49,942 | +0.15(+4.55%) |
May 18, 2012 | 3.460 | 3.470 | 3.250 | 3.300 | 121,719 | -0.15(-4.35%) |
May 17, 2012 | 3.680 | 3.687 | 3.430 | 3.450 | 50,261 | -0.22(-5.99%) |
May 16, 2012 | 3.680 | 3.680 | 3.590 | 3.670 | 47,000 | +0.02(+0.55%) |
May 15, 2012 | 3.610 | 3.721 | 3.590 | 3.650 | 67,735 | +0.07(+1.96%) |
May 14, 2012 | 3.660 | 3.670 | 3.540 | 3.580 | 79,762 | -0.08(-2.19%) |
May 11, 2012 | 3.730 | 3.840 | 3.660 | 3.660 | 98,785 | -0.09(-2.47%) |
May 10, 2012 | 3.900 | 3.960 | 3.600 | 3.752 | 233,682 | -0.16(-4.03%) |
May 09, 2012 | 3.840 | 3.940 | 3.780 | 3.910 | 84,715 | +0.01(+0.28%) |
May 08, 2012 | 3.830 | 3.910 | 3.660 | 3.899 | 65,380 | +0.04(+1.04%) |
May 07, 2012 | 3.700 | 3.860 | 3.620 | 3.859 | 62,490 | +0.13(+3.46%) |
May 04, 2012 | 3.750 | 3.790 | 3.720 | 3.730 | 48,184 | -0.03(-0.80%) |
May 03, 2012 | 3.800 | 3.850 | 3.740 | 3.760 | 39,668 | -0.03(-0.79%) |
May 02, 2012 | 3.860 | 3.930 | 3.750 | 3.790 | 54,600 | -0.08(-2.07%) |