Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.403 | 3.428 | 3.382 | 3.428 | 72,547 | +0.04(+1.12%) |
Jul 30, 2012 | 3.428 | 3.441 | 3.386 | 3.390 | 132,669 | -0.05(-1.47%) |
Jul 27, 2012 | 3.416 | 3.458 | 3.390 | 3.441 | 92,168 | +0.01(+0.37%) |
Jul 26, 2012 | 3.424 | 3.449 | 3.403 | 3.428 | 90,178 | +0.00(+0.00%) |
Jul 25, 2012 | 3.407 | 3.428 | 3.407 | 3.428 | 85,417 | +0.01(+0.25%) |
Jul 24, 2012 | 3.424 | 3.428 | 3.395 | 3.420 | 67,439 | +0.00(+0.00%) |
Jul 23, 2012 | 3.403 | 3.432 | 3.382 | 3.420 | 106,457 | -0.01(-0.25%) |
Jul 20, 2012 | 3.424 | 3.428 | 3.394 | 3.428 | 77,388 | +0.01(+0.29%) |
Jul 19, 2012 | 3.393 | 3.418 | 3.385 | 3.418 | 87,360 | +0.02(+0.49%) |
Jul 18, 2012 | 3.401 | 3.414 | 3.376 | 3.401 | 85,026 | +0.00(+0.00%) |
Jul 17, 2012 | 3.414 | 3.414 | 3.364 | 3.401 | 67,590 | -0.01(-0.37%) |
Jul 16, 2012 | 3.389 | 3.414 | 3.376 | 3.414 | 59,245 | +0.01(+0.25%) |
Jul 13, 2012 | 3.364 | 3.406 | 3.364 | 3.406 | 128,333 | +0.02(+0.62%) |
Jul 12, 2012 | 3.376 | 3.385 | 3.326 | 3.385 | 118,992 | -0.00(-0.12%) |
Jul 11, 2012 | 3.393 | 3.397 | 3.347 | 3.389 | 114,773 | -0.00(-0.12%) |
Jul 10, 2012 | 3.414 | 3.414 | 3.368 | 3.393 | 77,761 | -0.01(-0.25%) |
Jul 09, 2012 | 3.389 | 3.406 | 3.385 | 3.401 | 23,141 | -0.00(-0.12%) |
Jul 06, 2012 | 3.380 | 3.418 | 3.372 | 3.406 | 51,168 | +0.02(+0.49%) |
Jul 05, 2012 | 3.385 | 3.407 | 3.380 | 3.389 | 43,146 | +0.00(+0.00%) |
Jul 03, 2012 | 3.414 | 3.417 | 3.385 | 3.389 | 27,952 | -0.02(-0.49%) |
Jul 02, 2012 | 3.435 | 3.435 | 3.389 | 3.406 | 90,207 | -0.02(-0.49%) |
Jun 29, 2012 | 3.426 | 3.426 | 3.374 | 3.422 | 29,129 | +0.02(+0.61%) |
Jun 28, 2012 | 3.393 | 3.401 | 3.355 | 3.401 | 67,714 | +0.01(+0.25%) |
Jun 27, 2012 | 3.380 | 3.393 | 3.376 | 3.393 | 106,242 | +0.03(+1.00%) |
Jun 26, 2012 | 3.364 | 3.380 | 3.355 | 3.360 | 34,791 | +0.01(+0.37%) |
Jun 25, 2012 | 3.339 | 3.347 | 3.330 | 3.347 | 44,627 | -0.01(-0.25%) |
Jun 22, 2012 | 3.330 | 3.355 | 3.326 | 3.355 | 85,854 | +0.03(+0.75%) |
Jun 21, 2012 | 3.360 | 3.366 | 3.326 | 3.330 | 71,285 | -0.02(-0.62%) |
Jun 20, 2012 | 3.334 | 3.351 | 3.305 | 3.351 | 45,994 | +0.03(+0.80%) |
Jun 19, 2012 | 3.291 | 3.325 | 3.291 | 3.325 | 34,721 | +0.03(+1.01%) |
Jun 18, 2012 | 3.287 | 3.318 | 3.262 | 3.291 | 68,836 | +0.01(+0.25%) |
Jun 15, 2012 | 3.291 | 3.308 | 3.254 | 3.283 | 107,112 | +0.01(+0.39%) |
Jun 14, 2012 | 3.283 | 3.287 | 3.254 | 3.270 | 54,333 | +0.01(+0.38%) |
Jun 13, 2012 | 3.270 | 3.283 | 3.258 | 3.258 | 90,087 | -0.04(-1.13%) |
Jun 12, 2012 | 3.295 | 3.300 | 3.266 | 3.295 | 63,261 | +0.01(+0.38%) |
Jun 11, 2012 | 3.304 | 3.304 | 3.250 | 3.283 | 78,375 | -0.00(-0.13%) |
Jun 08, 2012 | 3.275 | 3.387 | 3.233 | 3.287 | 58,217 | +0.02(+0.51%) |
Jun 07, 2012 | 3.262 | 3.270 | 3.166 | 3.270 | 90,327 | +0.01(+0.25%) |
Jun 06, 2012 | 3.246 | 3.266 | 3.225 | 3.262 | 95,927 | +0.01(+0.26%) |
Jun 05, 2012 | 3.212 | 3.254 | 3.192 | 3.254 | 166,977 | +0.02(+0.64%) |
Jun 04, 2012 | 3.258 | 3.258 | 3.197 | 3.233 | 172,587 | -0.03(-0.89%) |
Jun 01, 2012 | 3.270 | 3.283 | 3.175 | 3.262 | 114,567 | -0.03(-0.88%) |
May 31, 2012 | 3.325 | 3.325 | 3.254 | 3.291 | 103,120 | -0.02(-0.50%) |
May 30, 2012 | 3.329 | 3.333 | 3.270 | 3.308 | 45,581 | -0.00(-0.13%) |
May 29, 2012 | 3.337 | 3.349 | 3.308 | 3.312 | 55,967 | +0.00(+0.13%) |
May 25, 2012 | 3.345 | 3.366 | 3.266 | 3.308 | 218,197 | -0.03(-0.87%) |
May 24, 2012 | 3.325 | 3.362 | 3.291 | 3.337 | 63,451 | +0.04(+1.13%) |
May 23, 2012 | 3.300 | 3.337 | 3.283 | 3.300 | 73,889 | -0.00(-0.13%) |
May 22, 2012 | 3.304 | 3.320 | 3.258 | 3.304 | 48,149 | +0.03(+0.81%) |
May 21, 2012 | 3.252 | 3.323 | 3.141 | 3.277 | 132,358 | +0.05(+1.67%) |
May 18, 2012 | 3.302 | 3.302 | 3.211 | 3.223 | 45,561 | -0.06(-1.76%) |
May 17, 2012 | 3.356 | 3.364 | 3.248 | 3.281 | 95,721 | -0.06(-1.73%) |
May 16, 2012 | 3.331 | 3.376 | 3.331 | 3.339 | 95,396 | +0.01(+0.25%) |
May 15, 2012 | 3.376 | 3.376 | 3.310 | 3.331 | 69,969 | -0.05(-1.35%) |
May 14, 2012 | 3.360 | 3.376 | 3.335 | 3.376 | 115,805 | -0.02(-0.49%) |
May 11, 2012 | 3.389 | 3.409 | 3.368 | 3.393 | 103,234 | -0.00(-0.12%) |
May 10, 2012 | 3.389 | 3.409 | 3.372 | 3.397 | 85,120 | +0.05(+1.48%) |
May 09, 2012 | 3.364 | 3.397 | 3.347 | 3.347 | 71,917 | -0.05(-1.58%) |
May 08, 2012 | 3.393 | 3.401 | 3.368 | 3.401 | 75,119 | -0.02(-0.72%) |
May 07, 2012 | 3.372 | 3.426 | 3.372 | 3.426 | 47,405 | +0.03(+0.85%) |
May 04, 2012 | 3.409 | 3.414 | 3.376 | 3.397 | 73,785 | -0.02(-0.72%) |
May 03, 2012 | 3.422 | 3.434 | 3.409 | 3.422 | 41,658 | -0.02(-0.48%) |
May 02, 2012 | 3.434 | 3.438 | 3.414 | 3.438 | 54,926 | -0.00(-0.12%) |