Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.546 | 3.553 | 3.499 | 3.538 | 1,653,595 | +0.00(+0.00%) |
Jul 30, 2012 | 3.492 | 3.546 | 3.492 | 3.538 | 2,553,895 | +0.03(+0.88%) |
Jul 27, 2012 | 3.461 | 3.507 | 3.438 | 3.507 | 2,013,950 | +0.05(+1.56%) |
Jul 26, 2012 | 3.438 | 3.461 | 3.415 | 3.453 | 2,995,082 | +0.04(+1.13%) |
Jul 25, 2012 | 3.407 | 3.438 | 3.384 | 3.415 | 1,813,412 | +0.02(+0.57%) |
Jul 24, 2012 | 3.476 | 3.492 | 3.391 | 3.395 | 2,532,068 | -0.08(-2.33%) |
Jul 23, 2012 | 3.522 | 3.546 | 3.438 | 3.476 | 2,926,394 | -0.08(-2.38%) |
Jul 20, 2012 | 3.630 | 3.646 | 3.530 | 3.561 | 3,245,867 | -0.08(-2.22%) |
Jul 19, 2012 | 3.684 | 3.700 | 3.630 | 3.642 | 1,588,724 | -0.03(-0.94%) |
Jul 18, 2012 | 3.692 | 3.700 | 3.646 | 3.677 | 2,666,275 | -0.02(-0.42%) |
Jul 17, 2012 | 3.669 | 3.700 | 3.615 | 3.692 | 2,738,116 | +0.03(+0.84%) |
Jul 16, 2012 | 3.653 | 3.684 | 3.642 | 3.661 | 1,572,653 | -0.01(-0.31%) |
Jul 13, 2012 | 3.684 | 3.684 | 3.646 | 3.673 | 2,077,398 | +0.00(+0.10%) |
Jul 12, 2012 | 3.599 | 3.684 | 3.584 | 3.669 | 2,716,128 | +0.05(+1.49%) |
Jul 11, 2012 | 3.607 | 3.638 | 3.569 | 3.615 | 4,519,698 | +0.08(+2.40%) |
Jul 10, 2012 | 3.623 | 3.638 | 3.507 | 3.530 | 3,833,172 | -0.07(-1.93%) |
Jul 09, 2012 | 3.653 | 3.669 | 3.576 | 3.599 | 2,361,722 | -0.07(-1.89%) |
Jul 06, 2012 | 3.638 | 3.669 | 3.630 | 3.669 | 1,705,613 | +0.00(+0.00%) |
Jul 05, 2012 | 3.630 | 3.669 | 3.623 | 3.669 | 2,343,404 | +0.02(+0.42%) |
Jul 03, 2012 | 3.576 | 3.661 | 3.576 | 3.653 | 1,647,351 | +0.04(+1.07%) |
Jul 02, 2012 | 3.638 | 3.638 | 3.561 | 3.615 | 4,125,482 | -0.02(-0.64%) |
Jun 29, 2012 | 3.576 | 3.646 | 3.546 | 3.638 | 4,444,298 | +0.12(+3.28%) |
Jun 28, 2012 | 3.522 | 3.599 | 3.445 | 3.522 | 7,312,833 | +0.07(+2.01%) |
Jun 27, 2012 | 3.453 | 3.515 | 3.438 | 3.453 | 3,570,055 | +0.02(+0.45%) |
Jun 26, 2012 | 3.461 | 3.461 | 3.407 | 3.438 | 2,131,826 | +0.00(+0.00%) |
Jun 25, 2012 | 3.461 | 3.484 | 3.422 | 3.438 | 1,690,896 | -0.06(-1.76%) |
Jun 22, 2012 | 3.468 | 3.499 | 3.453 | 3.499 | 3,116,189 | +0.02(+0.67%) |
Jun 21, 2012 | 3.522 | 3.538 | 3.461 | 3.476 | 2,303,847 | -0.05(-1.31%) |
Jun 20, 2012 | 3.507 | 3.538 | 3.507 | 3.522 | 1,946,916 | +0.00(+0.11%) |
Jun 19, 2012 | 3.522 | 3.546 | 3.499 | 3.519 | 2,303,076 | -0.00(-0.11%) |
Jun 18, 2012 | 3.476 | 3.538 | 3.431 | 3.522 | 2,605,349 | +0.05(+1.33%) |
Jun 15, 2012 | 3.422 | 3.484 | 3.399 | 3.476 | 3,971,885 | +0.05(+1.46%) |
Jun 14, 2012 | 3.407 | 3.445 | 3.384 | 3.426 | 2,587,509 | +0.03(+0.79%) |
Jun 13, 2012 | 3.415 | 3.461 | 3.391 | 3.399 | 2,584,583 | -0.03(-0.90%) |
Jun 12, 2012 | 3.453 | 3.484 | 3.407 | 3.430 | 2,746,610 | -0.02(-0.45%) |
Jun 11, 2012 | 3.507 | 3.514 | 3.445 | 3.445 | 2,060,672 | -0.04(-1.11%) |
Jun 08, 2012 | 3.468 | 3.515 | 3.399 | 3.484 | 2,774,514 | -0.01(-0.22%) |
Jun 07, 2012 | 3.499 | 3.546 | 3.476 | 3.492 | 2,244,612 | +0.01(+0.22%) |
Jun 06, 2012 | 3.461 | 3.507 | 3.453 | 3.484 | 3,060,176 | +0.04(+1.12%) |
Jun 05, 2012 | 3.468 | 3.515 | 3.430 | 3.445 | 2,625,412 | -0.03(-0.89%) |
Jun 04, 2012 | 3.592 | 3.623 | 3.445 | 3.476 | 4,845,207 | -0.12(-3.43%) |
Jun 01, 2012 | 3.484 | 3.646 | 3.453 | 3.599 | 8,391,156 | +0.06(+1.74%) |
May 31, 2012 | 3.484 | 3.546 | 3.438 | 3.538 | 5,090,799 | +0.05(+1.55%) |
May 30, 2012 | 3.576 | 3.576 | 3.461 | 3.484 | 4,605,388 | -0.12(-3.21%) |
May 29, 2012 | 3.607 | 3.623 | 3.538 | 3.599 | 4,108,770 | +0.03(+0.86%) |
May 25, 2012 | 3.468 | 3.638 | 3.453 | 3.569 | 8,479,992 | +0.12(+3.35%) |
May 24, 2012 | 3.507 | 3.507 | 3.438 | 3.453 | 2,206,679 | -0.03(-0.88%) |
May 23, 2012 | 3.391 | 3.515 | 3.368 | 3.484 | 5,017,539 | +0.08(+2.49%) |
May 22, 2012 | 3.515 | 3.538 | 3.384 | 3.399 | 5,385,936 | -0.12(-3.29%) |
May 21, 2012 | 3.468 | 3.530 | 3.430 | 3.515 | 4,236,928 | +0.05(+1.54%) |
May 18, 2012 | 3.461 | 3.499 | 3.430 | 3.462 | 4,237,627 | +0.01(+0.25%) |
May 17, 2012 | 3.468 | 3.538 | 3.438 | 3.453 | 6,307,029 | +0.00(+0.00%) |
May 16, 2012 | 3.499 | 3.507 | 3.445 | 3.453 | 3,185,179 | -0.04(-1.10%) |
May 15, 2012 | 3.476 | 3.515 | 3.453 | 3.492 | 4,587,009 | +0.01(+0.33%) |
May 14, 2012 | 3.430 | 3.507 | 3.426 | 3.480 | 3,921,329 | +0.03(+0.78%) |
May 11, 2012 | 3.461 | 3.484 | 3.438 | 3.453 | 3,325,918 | -0.02(-0.44%) |
May 10, 2012 | 3.499 | 3.499 | 3.438 | 3.468 | 4,946,221 | +0.00(+0.00%) |
May 09, 2012 | 3.553 | 3.553 | 3.445 | 3.468 | 12,104,637 | -0.13(-3.64%) |
May 08, 2012 | 3.684 | 3.715 | 3.515 | 3.599 | 16,668,320 | -0.15(-4.11%) |
May 07, 2012 | 3.684 | 3.808 | 3.677 | 3.754 | 8,164,817 | +0.05(+1.25%) |
May 04, 2012 | 3.715 | 3.723 | 3.677 | 3.707 | 3,536,249 | -0.01(-0.21%) |
May 03, 2012 | 3.715 | 3.754 | 3.700 | 3.715 | 1,874,595 | -0.00(-0.10%) |
May 02, 2012 | 3.800 | 3.800 | 3.700 | 3.719 | 3,964,814 | -0.08(-2.13%) |