Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.612 | 3.628 | 3.606 | 3.628 | 54,568 | +0.02(+0.43%) |
Jul 30, 2012 | 3.628 | 3.628 | 3.600 | 3.612 | 60,544 | -0.01(-0.26%) |
Jul 27, 2012 | 3.606 | 3.628 | 3.596 | 3.622 | 54,352 | +0.02(+0.60%) |
Jul 26, 2012 | 3.625 | 3.625 | 3.575 | 3.600 | 31,746 | +0.00(+0.09%) |
Jul 25, 2012 | 3.603 | 3.603 | 3.586 | 3.597 | 82,228 | -0.02(-0.69%) |
Jul 24, 2012 | 3.625 | 3.644 | 3.603 | 3.622 | 77,317 | +0.02(+0.52%) |
Jul 23, 2012 | 3.535 | 3.640 | 3.504 | 3.603 | 168,553 | -0.01(-0.26%) |
Jul 20, 2012 | 3.547 | 3.684 | 3.495 | 3.612 | 170,469 | +0.06(+1.57%) |
Jul 19, 2012 | 3.572 | 3.603 | 3.551 | 3.557 | 109,037 | -0.03(-0.91%) |
Jul 18, 2012 | 3.600 | 3.606 | 3.554 | 3.589 | 45,293 | -0.00(-0.13%) |
Jul 17, 2012 | 3.581 | 3.597 | 3.544 | 3.594 | 102,816 | +0.02(+0.54%) |
Jul 16, 2012 | 3.597 | 3.597 | 3.572 | 3.575 | 54,346 | -0.01(-0.19%) |
Jul 13, 2012 | 3.529 | 3.588 | 3.516 | 3.581 | 127,864 | +0.04(+1.05%) |
Jul 12, 2012 | 3.535 | 3.584 | 3.522 | 3.544 | 79,961 | +0.02(+0.44%) |
Jul 11, 2012 | 3.482 | 3.547 | 3.482 | 3.529 | 119,366 | +0.03(+0.89%) |
Jul 10, 2012 | 3.479 | 3.513 | 3.473 | 3.498 | 53,030 | +0.01(+0.27%) |
Jul 09, 2012 | 3.470 | 3.492 | 3.458 | 3.488 | 34,284 | +0.04(+1.16%) |
Jul 06, 2012 | 3.455 | 3.458 | 3.433 | 3.448 | 19,412 | +0.00(+0.00%) |
Jul 05, 2012 | 3.467 | 3.467 | 3.445 | 3.448 | 77,600 | -0.02(-0.44%) |
Jul 03, 2012 | 3.436 | 3.464 | 3.436 | 3.464 | 59,750 | +0.02(+0.53%) |
Jul 02, 2012 | 3.436 | 3.458 | 3.433 | 3.445 | 74,934 | +0.02(+0.63%) |
Jun 29, 2012 | 3.439 | 3.448 | 3.405 | 3.424 | 69,945 | +0.01(+0.24%) |
Jun 28, 2012 | 3.396 | 3.421 | 3.396 | 3.416 | 12,319 | -0.01(-0.24%) |
Jun 27, 2012 | 3.439 | 3.439 | 3.350 | 3.424 | 68,286 | -0.00(-0.09%) |
Jun 26, 2012 | 3.405 | 3.442 | 3.405 | 3.427 | 29,802 | +0.01(+0.36%) |
Jun 25, 2012 | 3.402 | 3.418 | 3.384 | 3.415 | 12,906 | +0.01(+0.18%) |
Jun 22, 2012 | 3.427 | 3.430 | 3.408 | 3.408 | 56,434 | +0.00(+0.09%) |
Jun 21, 2012 | 3.402 | 3.433 | 3.402 | 3.405 | 73,089 | -0.01(-0.18%) |
Jun 20, 2012 | 3.387 | 3.421 | 3.387 | 3.411 | 68,575 | +0.01(+0.36%) |
Jun 19, 2012 | 3.371 | 3.411 | 3.371 | 3.399 | 47,204 | +0.00(+0.09%) |
Jun 18, 2012 | 3.381 | 3.396 | 3.362 | 3.396 | 40,825 | +0.02(+0.64%) |
Jun 15, 2012 | 3.356 | 3.396 | 3.356 | 3.375 | 31,617 | +0.02(+0.55%) |
Jun 14, 2012 | 3.344 | 3.377 | 3.342 | 3.356 | 16,466 | +0.01(+0.37%) |
Jun 13, 2012 | 3.353 | 3.365 | 3.338 | 3.344 | 47,886 | -0.04(-1.09%) |
Jun 12, 2012 | 3.338 | 3.393 | 3.335 | 3.381 | 62,043 | +0.04(+1.20%) |
Jun 11, 2012 | 3.356 | 3.371 | 3.335 | 3.341 | 45,512 | -0.04(-1.17%) |
Jun 08, 2012 | 3.338 | 3.380 | 3.338 | 3.380 | 12,075 | +0.02(+0.59%) |
Jun 07, 2012 | 3.341 | 3.375 | 3.341 | 3.360 | 21,815 | +0.02(+0.68%) |
Jun 06, 2012 | 3.319 | 3.362 | 3.319 | 3.338 | 25,464 | +0.01(+0.18%) |
Jun 05, 2012 | 3.316 | 3.362 | 3.316 | 3.331 | 40,390 | +0.00(+0.00%) |
Jun 04, 2012 | 3.362 | 3.362 | 3.316 | 3.331 | 43,734 | -0.01(-0.27%) |
Jun 01, 2012 | 3.356 | 3.356 | 3.327 | 3.341 | 27,067 | -0.00(-0.09%) |
May 31, 2012 | 3.338 | 3.362 | 3.338 | 3.344 | 16,558 | -0.01(-0.27%) |
May 30, 2012 | 3.347 | 3.356 | 3.347 | 3.353 | 46,112 | +0.00(+0.09%) |
May 29, 2012 | 3.328 | 3.350 | 3.325 | 3.350 | 51,190 | +0.02(+0.64%) |
May 25, 2012 | 3.307 | 3.339 | 3.307 | 3.328 | 49,725 | +0.02(+0.55%) |
May 24, 2012 | 3.316 | 3.344 | 3.301 | 3.310 | 25,477 | -0.02(-0.64%) |
May 23, 2012 | 3.295 | 3.331 | 3.295 | 3.331 | 42,137 | +0.01(+0.37%) |
May 22, 2012 | 3.295 | 3.337 | 3.286 | 3.319 | 74,813 | +0.01(+0.23%) |
May 21, 2012 | 3.258 | 3.316 | 3.255 | 3.312 | 96,763 | +0.04(+1.17%) |
May 18, 2012 | 3.301 | 3.301 | 3.255 | 3.273 | 38,993 | -0.03(-0.93%) |
May 17, 2012 | 3.304 | 3.304 | 3.280 | 3.304 | 58,843 | -0.01(-0.37%) |
May 16, 2012 | 3.289 | 3.316 | 3.289 | 3.316 | 30,944 | +0.02(+0.46%) |
May 15, 2012 | 3.301 | 3.316 | 3.298 | 3.301 | 28,422 | -0.02(-0.55%) |
May 14, 2012 | 3.331 | 3.331 | 3.295 | 3.319 | 27,695 | -0.02(-0.49%) |
May 11, 2012 | 3.331 | 3.341 | 3.301 | 3.336 | 25,592 | +0.02(+0.50%) |
May 10, 2012 | 3.292 | 3.325 | 3.292 | 3.319 | 68,011 | +0.02(+0.74%) |
May 09, 2012 | 3.304 | 3.341 | 3.280 | 3.295 | 138,152 | -0.02(-0.74%) |
May 08, 2012 | 3.334 | 3.334 | 3.292 | 3.319 | 68,492 | -0.03(-1.00%) |
May 07, 2012 | 3.331 | 3.355 | 3.265 | 3.353 | 99,141 | +0.04(+1.10%) |
May 04, 2012 | 3.334 | 3.334 | 3.313 | 3.316 | 36,063 | -0.01(-0.27%) |
May 03, 2012 | 3.316 | 3.344 | 3.316 | 3.325 | 53,736 | +0.01(+0.37%) |
May 02, 2012 | 3.350 | 3.350 | 3.307 | 3.313 | 62,642 | -0.03(-0.82%) |