Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.680 | 3.703 | 3.657 | 3.686 | 162,064 | +0.07(+1.91%) |
Jun 28, 2012 | 3.640 | 3.686 | 3.617 | 3.617 | 235,455 | -0.06(-1.72%) |
Jun 27, 2012 | 3.680 | 3.709 | 3.669 | 3.680 | 114,919 | +0.02(+0.63%) |
Jun 26, 2012 | 3.651 | 3.680 | 3.634 | 3.657 | 118,931 | +0.03(+0.79%) |
Jun 25, 2012 | 3.640 | 3.640 | 3.611 | 3.628 | 106,512 | -0.03(-0.79%) |
Jun 22, 2012 | 3.628 | 3.657 | 3.623 | 3.657 | 107,453 | +0.04(+1.11%) |
Jun 21, 2012 | 3.657 | 3.657 | 3.571 | 3.617 | 314,103 | -0.02(-0.63%) |
Jun 20, 2012 | 3.617 | 3.646 | 3.605 | 3.640 | 119,352 | +0.02(+0.64%) |
Jun 19, 2012 | 3.594 | 3.623 | 3.588 | 3.617 | 74,377 | +0.03(+0.80%) |
Jun 18, 2012 | 3.577 | 3.611 | 3.548 | 3.588 | 167,488 | +0.01(+0.32%) |
Jun 15, 2012 | 3.577 | 3.594 | 3.548 | 3.577 | 198,792 | -0.01(-0.32%) |
Jun 14, 2012 | 3.577 | 3.588 | 3.559 | 3.588 | 102,803 | +0.02(+0.65%) |
Jun 13, 2012 | 3.577 | 3.588 | 3.559 | 3.565 | 103,942 | -0.04(-1.01%) |
Jun 12, 2012 | 3.590 | 3.613 | 3.556 | 3.601 | 89,674 | +0.03(+0.96%) |
Jun 11, 2012 | 3.573 | 3.618 | 3.538 | 3.567 | 343,929 | +0.01(+0.16%) |
Jun 08, 2012 | 3.556 | 3.578 | 3.538 | 3.561 | 89,881 | +0.00(+0.00%) |
Jun 07, 2012 | 3.578 | 3.578 | 3.550 | 3.561 | 125,538 | +0.01(+0.32%) |
Jun 06, 2012 | 3.556 | 3.567 | 3.538 | 3.550 | 166,103 | +0.02(+0.65%) |
Jun 05, 2012 | 3.556 | 3.556 | 3.521 | 3.527 | 117,515 | -0.01(-0.32%) |
Jun 04, 2012 | 3.578 | 3.612 | 3.510 | 3.538 | 156,863 | -0.05(-1.27%) |
Jun 01, 2012 | 3.618 | 3.624 | 3.567 | 3.584 | 184,355 | -0.08(-2.18%) |
May 31, 2012 | 3.647 | 3.664 | 3.578 | 3.664 | 121,629 | +0.06(+1.58%) |
May 30, 2012 | 3.647 | 3.647 | 3.590 | 3.607 | 163,267 | -0.03(-0.94%) |
May 29, 2012 | 3.664 | 3.670 | 3.601 | 3.641 | 132,692 | -0.01(-0.31%) |
May 25, 2012 | 3.647 | 3.653 | 3.618 | 3.653 | 221,755 | +0.00(+0.00%) |
May 24, 2012 | 3.664 | 3.664 | 3.630 | 3.653 | 213,071 | -0.01(-0.16%) |
May 23, 2012 | 3.590 | 3.658 | 3.578 | 3.658 | 214,293 | +0.06(+1.58%) |
May 22, 2012 | 3.601 | 3.618 | 3.567 | 3.601 | 263,368 | +0.02(+0.48%) |
May 21, 2012 | 3.550 | 3.590 | 3.533 | 3.584 | 163,797 | +0.05(+1.45%) |
May 18, 2012 | 3.550 | 3.584 | 3.533 | 3.533 | 306,396 | -0.04(-1.12%) |
May 17, 2012 | 3.647 | 3.647 | 3.573 | 3.573 | 241,369 | -0.06(-1.57%) |
May 16, 2012 | 3.658 | 3.664 | 3.601 | 3.630 | 222,009 | -0.02(-0.47%) |
May 15, 2012 | 3.658 | 3.681 | 3.647 | 3.647 | 201,456 | -0.02(-0.62%) |
May 14, 2012 | 3.675 | 3.710 | 3.658 | 3.670 | 368,891 | -0.03(-0.77%) |
May 11, 2012 | 3.693 | 3.744 | 3.693 | 3.698 | 176,029 | -0.01(-0.35%) |
May 10, 2012 | 3.745 | 3.757 | 3.706 | 3.711 | 170,173 | +0.00(+0.00%) |
May 09, 2012 | 3.734 | 3.757 | 3.706 | 3.711 | 217,763 | -0.03(-0.76%) |
May 08, 2012 | 3.785 | 3.785 | 3.706 | 3.740 | 218,819 | -0.04(-1.05%) |
May 07, 2012 | 3.745 | 3.779 | 3.745 | 3.779 | 93,864 | +0.01(+0.30%) |
May 04, 2012 | 3.796 | 3.796 | 3.717 | 3.768 | 222,354 | -0.01(-0.30%) |
May 03, 2012 | 3.785 | 3.785 | 3.745 | 3.779 | 174,661 | -0.02(-0.45%) |
May 02, 2012 | 3.740 | 3.796 | 3.740 | 3.796 | 294,384 | +0.02(+0.60%) |
May 01, 2012 | 3.796 | 3.813 | 3.774 | 3.774 | 271,891 | -0.03(-0.89%) |
Apr 30, 2012 | 3.802 | 3.808 | 3.762 | 3.808 | 166,883 | +0.01(+0.30%) |
Apr 27, 2012 | 3.836 | 3.836 | 3.762 | 3.796 | 134,419 | +0.01(+0.30%) |
Apr 26, 2012 | 3.785 | 3.785 | 3.751 | 3.785 | 145,396 | +0.02(+0.45%) |
Apr 25, 2012 | 3.774 | 3.774 | 3.723 | 3.768 | 129,294 | +0.04(+1.06%) |
Apr 24, 2012 | 3.711 | 3.745 | 3.706 | 3.728 | 187,823 | +0.00(+0.00%) |
Apr 23, 2012 | 3.734 | 3.751 | 3.677 | 3.728 | 210,363 | -0.02(-0.60%) |
Apr 20, 2012 | 3.717 | 3.751 | 3.711 | 3.751 | 144,369 | +0.03(+0.76%) |
Apr 19, 2012 | 3.700 | 3.723 | 3.694 | 3.723 | 194,076 | +0.01(+0.31%) |
Apr 18, 2012 | 3.694 | 3.774 | 3.694 | 3.711 | 226,990 | -0.01(-0.15%) |
Apr 17, 2012 | 3.734 | 3.734 | 3.711 | 3.717 | 232,447 | +0.01(+0.15%) |
Apr 16, 2012 | 3.706 | 3.734 | 3.677 | 3.711 | 274,628 | +0.02(+0.61%) |
Apr 13, 2012 | 3.728 | 3.745 | 3.683 | 3.689 | 190,080 | -0.06(-1.51%) |
Apr 12, 2012 | 3.751 | 3.808 | 3.734 | 3.745 | 131,602 | +0.00(+0.00%) |
Apr 11, 2012 | 3.745 | 3.762 | 3.734 | 3.745 | 119,774 | +0.03(+0.87%) |
Apr 10, 2012 | 3.741 | 3.764 | 3.679 | 3.713 | 235,052 | -0.02(-0.60%) |
Apr 09, 2012 | 3.713 | 3.781 | 3.685 | 3.736 | 231,981 | -0.02(-0.45%) |
Apr 05, 2012 | 3.786 | 3.792 | 3.752 | 3.752 | 193,669 | -0.02(-0.45%) |
Apr 04, 2012 | 3.809 | 3.842 | 3.769 | 3.769 | 230,467 | -0.07(-1.76%) |
Apr 03, 2012 | 3.859 | 3.904 | 3.826 | 3.837 | 225,532 | -0.04(-1.02%) |