Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.190 | 3.230 | 3.100 | 3.110 | 54,782 | -0.10(-3.12%) |
Jul 30, 2012 | 3.290 | 3.290 | 3.170 | 3.210 | 49,057 | -0.07(-2.13%) |
Jul 27, 2012 | 3.210 | 3.290 | 3.160 | 3.280 | 63,925 | +0.07(+2.18%) |
Jul 26, 2012 | 3.230 | 3.250 | 3.120 | 3.210 | 96,432 | +0.01(+0.31%) |
Jul 25, 2012 | 3.210 | 3.305 | 3.110 | 3.200 | 151,812 | +0.01(+0.31%) |
Jul 24, 2012 | 3.320 | 3.350 | 3.160 | 3.190 | 113,457 | -0.11(-3.33%) |
Jul 23, 2012 | 3.300 | 3.400 | 3.249 | 3.300 | 93,151 | -0.02(-0.60%) |
Jul 20, 2012 | 3.310 | 3.350 | 3.180 | 3.320 | 143,991 | +0.00(+0.00%) |
Jul 19, 2012 | 3.470 | 3.490 | 3.300 | 3.320 | 150,939 | -0.14(-4.05%) |
Jul 18, 2012 | 3.550 | 3.560 | 3.400 | 3.460 | 150,111 | -0.09(-2.54%) |
Jul 17, 2012 | 3.560 | 3.590 | 3.480 | 3.550 | 215,516 | +0.02(+0.57%) |
Jul 16, 2012 | 3.790 | 3.810 | 3.460 | 3.530 | 252,657 | -0.30(-7.83%) |
Jul 13, 2012 | 3.690 | 3.870 | 3.650 | 3.830 | 101,765 | +0.14(+3.79%) |
Jul 12, 2012 | 3.530 | 3.707 | 3.510 | 3.690 | 73,910 | +0.13(+3.65%) |
Jul 11, 2012 | 3.600 | 3.610 | 3.520 | 3.560 | 125,725 | -0.03(-0.84%) |
Jul 10, 2012 | 3.530 | 3.610 | 3.500 | 3.590 | 81,082 | +0.08(+2.28%) |
Jul 09, 2012 | 3.430 | 3.520 | 3.390 | 3.510 | 60,565 | +0.07(+2.03%) |
Jul 06, 2012 | 3.460 | 3.500 | 3.390 | 3.440 | 60,145 | -0.06(-1.71%) |
Jul 05, 2012 | 3.500 | 3.500 | 3.410 | 3.500 | 92,716 | +0.03(+0.86%) |
Jul 03, 2012 | 3.450 | 3.500 | 3.360 | 3.470 | 66,889 | +0.01(+0.29%) |
Jul 02, 2012 | 3.290 | 3.470 | 3.250 | 3.460 | 79,920 | +0.20(+6.13%) |
Jun 29, 2012 | 3.250 | 3.310 | 3.200 | 3.260 | 152,433 | +0.05(+1.56%) |
Jun 28, 2012 | 3.240 | 3.240 | 3.191 | 3.210 | 47,223 | -0.06(-1.83%) |
Jun 27, 2012 | 3.250 | 3.290 | 3.191 | 3.270 | 127,313 | +0.03(+0.93%) |
Jun 26, 2012 | 3.310 | 3.310 | 3.220 | 3.240 | 32,156 | -0.05(-1.52%) |
Jun 25, 2012 | 3.240 | 3.310 | 3.240 | 3.290 | 36,662 | -0.02(-0.60%) |
Jun 22, 2012 | 3.210 | 3.360 | 3.190 | 3.310 | 889,739 | +0.09(+2.80%) |
Jun 21, 2012 | 3.230 | 3.260 | 3.190 | 3.220 | 81,009 | -0.03(-0.92%) |
Jun 20, 2012 | 3.320 | 3.320 | 3.210 | 3.250 | 21,853 | -0.06(-1.81%) |
Jun 19, 2012 | 3.300 | 3.350 | 3.270 | 3.310 | 189,908 | +0.09(+2.80%) |
Jun 18, 2012 | 3.200 | 3.320 | 3.180 | 3.220 | 93,568 | -0.01(-0.31%) |
Jun 15, 2012 | 3.170 | 3.280 | 3.170 | 3.230 | 130,499 | +0.05(+1.57%) |
Jun 14, 2012 | 3.130 | 3.200 | 3.100 | 3.180 | 34,391 | +0.04(+1.27%) |
Jun 13, 2012 | 3.190 | 3.220 | 3.130 | 3.140 | 49,300 | -0.04(-1.26%) |
Jun 12, 2012 | 3.210 | 3.250 | 3.130 | 3.180 | 71,958 | -0.02(-0.63%) |
Jun 11, 2012 | 3.330 | 3.339 | 3.190 | 3.200 | 76,926 | -0.09(-2.74%) |
Jun 08, 2012 | 3.270 | 3.300 | 3.240 | 3.290 | 70,750 | +0.01(+0.30%) |
Jun 07, 2012 | 3.290 | 3.300 | 3.250 | 3.280 | 70,476 | +0.01(+0.31%) |
Jun 06, 2012 | 3.290 | 3.310 | 3.210 | 3.270 | 150,429 | +0.00(+0.00%) |
Jun 05, 2012 | 3.170 | 3.300 | 3.170 | 3.270 | 134,724 | +0.07(+2.19%) |
Jun 04, 2012 | 3.200 | 3.240 | 3.140 | 3.200 | 218,713 | +0.02(+0.63%) |
Jun 01, 2012 | 3.200 | 3.280 | 3.180 | 3.180 | 52,817 | -0.08(-2.45%) |
May 31, 2012 | 3.250 | 3.290 | 3.240 | 3.260 | 79,036 | +0.03(+0.93%) |
May 30, 2012 | 3.260 | 3.310 | 3.220 | 3.230 | 46,086 | -0.04(-1.22%) |
May 29, 2012 | 3.280 | 3.310 | 3.230 | 3.270 | 94,611 | +0.01(+0.31%) |
May 25, 2012 | 3.280 | 3.310 | 3.240 | 3.260 | 28,850 | -0.01(-0.31%) |
May 24, 2012 | 3.290 | 3.310 | 3.220 | 3.270 | 34,517 | -0.01(-0.30%) |
May 23, 2012 | 3.260 | 3.310 | 3.220 | 3.280 | 41,126 | -0.02(-0.61%) |
May 22, 2012 | 3.430 | 3.430 | 3.290 | 3.300 | 74,251 | -0.15(-4.35%) |
May 21, 2012 | 3.270 | 3.450 | 3.230 | 3.450 | 92,148 | +0.19(+5.83%) |
May 18, 2012 | 3.210 | 3.320 | 3.210 | 3.260 | 148,797 | +0.05(+1.56%) |
May 17, 2012 | 3.230 | 3.280 | 3.180 | 3.210 | 71,931 | -0.01(-0.31%) |
May 16, 2012 | 3.160 | 3.240 | 3.150 | 3.220 | 69,539 | +0.07(+2.22%) |
May 15, 2012 | 3.210 | 3.260 | 3.140 | 3.150 | 1,606,338 | -0.05(-1.56%) |
May 14, 2012 | 3.250 | 3.320 | 3.200 | 3.200 | 43,491 | -0.09(-2.74%) |
May 11, 2012 | 3.330 | 3.400 | 3.250 | 3.290 | 105,929 | -0.04(-1.20%) |
May 10, 2012 | 3.090 | 3.400 | 3.090 | 3.330 | 163,322 | +0.25(+8.12%) |
May 09, 2012 | 3.020 | 3.180 | 3.020 | 3.080 | 220,449 | +0.02(+0.65%) |
May 08, 2012 | 3.030 | 3.080 | 3.010 | 3.060 | 54,830 | +0.00(+0.00%) |
May 07, 2012 | 3.050 | 3.100 | 3.050 | 3.060 | 27,732 | -0.01(-0.33%) |
May 04, 2012 | 3.180 | 3.210 | 3.070 | 3.070 | 82,442 | -0.13(-4.06%) |
May 03, 2012 | 3.230 | 3.270 | 3.160 | 3.200 | 310,500 | -0.04(-1.23%) |
May 02, 2012 | 3.210 | 3.300 | 3.190 | 3.240 | 66,572 | +0.00(+0.00%) |