Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.700 | 3.790 | 3.560 | 3.700 | 43,341 | +0.08(+2.21%) |
Jun 28, 2012 | 3.790 | 3.800 | 3.490 | 3.620 | 78,833 | -0.13(-3.47%) |
Jun 27, 2012 | 3.630 | 3.810 | 3.630 | 3.750 | 301,542 | +0.16(+4.46%) |
Jun 26, 2012 | 3.490 | 3.610 | 3.420 | 3.590 | 48,444 | +0.13(+3.76%) |
Jun 25, 2012 | 3.500 | 3.550 | 3.340 | 3.460 | 59,273 | -0.03(-0.86%) |
Jun 22, 2012 | 3.290 | 3.490 | 3.250 | 3.490 | 38,363 | +0.17(+5.12%) |
Jun 21, 2012 | 3.290 | 3.320 | 3.240 | 3.320 | 55,661 | -0.01(-0.30%) |
Jun 20, 2012 | 3.320 | 3.350 | 3.280 | 3.330 | 79,117 | -0.03(-0.89%) |
Jun 19, 2012 | 3.330 | 3.429 | 3.320 | 3.360 | 60,036 | +0.05(+1.51%) |
Jun 18, 2012 | 3.400 | 3.430 | 3.100 | 3.310 | 171,760 | -0.12(-3.50%) |
Jun 15, 2012 | 3.500 | 3.530 | 3.400 | 3.430 | 87,923 | -0.08(-2.28%) |
Jun 14, 2012 | 3.390 | 3.580 | 3.350 | 3.510 | 127,516 | +0.11(+3.24%) |
Jun 13, 2012 | 3.460 | 3.470 | 3.230 | 3.400 | 117,642 | -0.09(-2.58%) |
Jun 12, 2012 | 3.380 | 3.650 | 3.310 | 3.490 | 872,696 | +0.10(+2.95%) |
Jun 11, 2012 | 3.160 | 3.490 | 2.991 | 3.390 | 293,918 | +0.42(+14.14%) |
Jun 08, 2012 | 3.000 | 3.090 | 2.790 | 2.970 | 166,924 | -0.07(-2.30%) |
Jun 07, 2012 | 3.010 | 3.390 | 2.900 | 3.040 | 576,812 | +0.22(+7.80%) |
Jun 06, 2012 | 2.300 | 2.840 | 2.300 | 2.820 | 372,930 | +0.57(+25.33%) |
Jun 05, 2012 | 2.370 | 2.370 | 2.250 | 2.250 | 14,102 | -0.10(-4.26%) |
Jun 04, 2012 | 2.340 | 2.390 | 2.178 | 2.350 | 25,954 | +0.10(+4.44%) |
Jun 01, 2012 | 2.190 | 2.690 | 2.100 | 2.250 | 149,093 | +0.06(+2.74%) |
May 31, 2012 | 1.970 | 2.200 | 1.970 | 2.190 | 50,968 | +0.21(+10.38%) |
May 30, 2012 | 1.950 | 2.010 | 1.950 | 1.984 | 10,213 | +0.02(+1.22%) |
May 29, 2012 | 1.970 | 1.980 | 1.951 | 1.960 | 4,661 | -0.00(-0.13%) |
May 25, 2012 | 1.970 | 2.019 | 1.942 | 1.962 | 2,600 | +0.02(+1.16%) |
May 24, 2012 | 2.050 | 2.050 | 1.890 | 1.940 | 5,220 | -0.10(-4.68%) |
May 23, 2012 | 2.020 | 2.070 | 2.000 | 2.035 | 18,412 | +0.02(+0.76%) |
May 22, 2012 | 1.930 | 2.100 | 1.910 | 2.020 | 6,100 | +0.03(+1.50%) |
May 21, 2012 | 1.980 | 1.990 | 1.840 | 1.990 | 12,609 | -0.01(-0.40%) |
May 18, 2012 | 1.950 | 2.100 | 1.856 | 1.998 | 24,464 | +0.05(+2.46%) |
May 17, 2012 | 2.100 | 2.110 | 1.860 | 1.950 | 42,920 | -0.12(-5.80%) |
May 16, 2012 | 2.020 | 2.080 | 2.020 | 2.070 | 32,498 | +0.06(+2.99%) |
May 15, 2012 | 2.010 | 2.059 | 1.900 | 2.010 | 16,326 | +0.01(+0.50%) |
May 14, 2012 | 1.980 | 2.100 | 1.948 | 2.000 | 77,481 | +0.07(+3.46%) |
May 11, 2012 | 1.850 | 1.970 | 1.781 | 1.933 | 47,936 | +0.05(+2.83%) |
May 10, 2012 | 1.850 | 1.880 | 1.829 | 1.880 | 75,400 | +0.04(+2.17%) |
May 09, 2012 | 1.730 | 1.890 | 1.730 | 1.840 | 96,260 | +0.06(+3.42%) |
May 08, 2012 | 1.700 | 1.779 | 1.700 | 1.779 | 3,825 | +0.05(+2.84%) |
May 07, 2012 | 1.740 | 1.765 | 1.730 | 1.730 | 2,120 | +0.01(+0.58%) |
May 03, 2012 | 1.730 | 1.720 | 1.720 | 1.720 | 22,000 | -0.03(-1.71%) |
May 02, 2012 | 1.780 | 1.785 | 1.750 | 1.750 | 17,905 | -0.02(-1.13%) |
May 01, 2012 | 1.810 | 1.870 | 1.712 | 1.770 | 23,669 | -0.01(-0.84%) |
Apr 30, 2012 | 1.750 | 1.800 | 1.750 | 1.785 | 10,700 | +0.01(+0.85%) |
Apr 27, 2012 | 1.710 | 1.790 | 1.710 | 1.770 | 5,790 | +0.08(+4.73%) |
Apr 26, 2012 | 1.730 | 1.746 | 1.670 | 1.690 | 11,789 | -0.01(-0.59%) |
Apr 25, 2012 | 1.670 | 1.740 | 1.670 | 1.700 | 2,560 | +0.03(+1.80%) |
Apr 24, 2012 | 1.750 | 1.799 | 1.650 | 1.670 | 28,107 | -0.09(-5.11%) |
Apr 23, 2012 | 1.770 | 1.780 | 1.680 | 1.760 | 15,707 | -0.02(-1.13%) |
Apr 20, 2012 | 1.760 | 1.800 | 1.760 | 1.780 | 17,679 | +0.03(+1.67%) |
Apr 19, 2012 | 1.750 | 1.790 | 1.750 | 1.751 | 12,068 | +0.00(+0.05%) |
Apr 18, 2012 | 1.790 | 1.820 | 1.750 | 1.750 | 68,818 | +0.03(+1.74%) |
Apr 17, 2012 | 1.690 | 1.750 | 1.690 | 1.720 | 21,025 | +0.00(+0.00%) |
Apr 16, 2012 | 1.700 | 1.730 | 1.680 | 1.720 | 7,900 | +0.03(+1.78%) |
Apr 13, 2012 | 1.680 | 1.690 | 1.680 | 1.690 | 6,600 | +0.01(+0.60%) |
Apr 12, 2012 | 1.611 | 1.749 | 1.611 | 1.680 | 2,744 | -0.07(-4.00%) |
Apr 11, 2012 | 1.660 | 1.760 | 1.659 | 1.750 | 9,956 | -0.01(-0.34%) |
Apr 10, 2012 | 1.720 | 1.756 | 1.712 | 1.756 | 1,120 | -0.05(-2.94%) |
Apr 09, 2012 | 1.820 | 1.880 | 1.700 | 1.809 | 10,305 | +0.02(+1.07%) |
Apr 05, 2012 | 1.640 | 1.790 | 1.640 | 1.790 | 450 | +0.15(+9.15%) |
Apr 04, 2012 | 1.670 | 1.712 | 1.630 | 1.640 | 6,307 | -0.09(-5.16%) |
Apr 03, 2012 | 1.700 | 1.750 | 1.650 | 1.729 | 8,510 | +0.03(+1.72%) |