Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.230 | 3.230 | 3.100 | 3.100 | 214,789 | -0.07(-2.21%) |
Oct 26, 2012 | 3.120 | 3.170 | 3.170 | 3.170 | 232,500 | +0.06(+1.93%) |
Oct 25, 2012 | 3.150 | 3.190 | 3.090 | 3.110 | 90,810 | -0.01(-0.32%) |
Oct 24, 2012 | 3.300 | 3.320 | 3.090 | 3.120 | 296,202 | -0.20(-6.03%) |
Oct 23, 2012 | 3.190 | 3.370 | 3.130 | 3.320 | 338,141 | +0.02(+0.62%) |
Oct 19, 2012 | 3.290 | 3.310 | 3.250 | 3.300 | 281,621 | -0.02(-0.60%) |
Oct 18, 2012 | 3.360 | 3.381 | 3.290 | 3.320 | 203,647 | -0.04(-1.19%) |
Oct 17, 2012 | 3.390 | 3.420 | 3.350 | 3.360 | 143,008 | -0.03(-0.89%) |
Oct 16, 2012 | 3.460 | 3.480 | 3.380 | 3.390 | 205,511 | -0.04(-1.16%) |
Oct 15, 2012 | 3.400 | 3.450 | 3.390 | 3.430 | 122,575 | +0.03(+0.88%) |
Oct 12, 2012 | 3.410 | 3.460 | 3.390 | 3.400 | 229,990 | -0.02(-0.58%) |
Oct 11, 2012 | 3.450 | 3.490 | 3.400 | 3.420 | 285,633 | -0.01(-0.29%) |
Oct 10, 2012 | 3.400 | 3.460 | 3.380 | 3.430 | 219,071 | +0.03(+0.88%) |
Oct 09, 2012 | 3.490 | 3.515 | 3.380 | 3.400 | 375,981 | -0.04(-1.16%) |
Oct 08, 2012 | 3.470 | 3.490 | 3.400 | 3.440 | 299,116 | +0.08(+2.38%) |
Oct 05, 2012 | 3.440 | 3.470 | 3.320 | 3.360 | 384,819 | -0.06(-1.75%) |
Oct 04, 2012 | 3.410 | 3.450 | 3.360 | 3.420 | 265,984 | +0.02(+0.59%) |
Oct 03, 2012 | 3.420 | 3.450 | 3.380 | 3.400 | 232,137 | -0.01(-0.29%) |
Oct 02, 2012 | 3.430 | 3.430 | 3.390 | 3.410 | 133,729 | -0.01(-0.29%) |
Oct 01, 2012 | 3.400 | 3.430 | 3.370 | 3.420 | 194,275 | +0.02(+0.59%) |
Sep 28, 2012 | 3.400 | 3.470 | 3.380 | 3.400 | 265,953 | +0.00(+0.00%) |
Sep 27, 2012 | 3.400 | 3.425 | 3.355 | 3.400 | 266,867 | +0.01(+0.29%) |
Sep 26, 2012 | 3.380 | 3.400 | 3.300 | 3.390 | 659,223 | +0.01(+0.30%) |
Sep 25, 2012 | 3.430 | 3.460 | 3.360 | 3.380 | 375,593 | -0.07(-2.03%) |
Sep 24, 2012 | 3.460 | 3.490 | 3.417 | 3.450 | 228,926 | -0.01(-0.29%) |
Sep 21, 2012 | 3.450 | 3.540 | 3.400 | 3.460 | 626,496 | +0.02(+0.58%) |
Sep 20, 2012 | 3.430 | 3.490 | 3.400 | 3.440 | 281,541 | +0.00(+0.00%) |
Sep 19, 2012 | 3.440 | 3.450 | 3.400 | 3.440 | 123,784 | +0.01(+0.29%) |
Sep 18, 2012 | 3.410 | 3.450 | 3.400 | 3.430 | 148,728 | +0.01(+0.29%) |
Sep 17, 2012 | 3.400 | 3.440 | 3.350 | 3.420 | 167,500 | +0.00(+0.00%) |
Sep 14, 2012 | 3.410 | 3.450 | 3.390 | 3.420 | 261,984 | +0.01(+0.29%) |
Sep 13, 2012 | 3.370 | 3.450 | 3.320 | 3.410 | 202,155 | +0.05(+1.49%) |
Sep 12, 2012 | 3.440 | 3.441 | 3.300 | 3.360 | 225,846 | -0.08(-2.33%) |
Sep 11, 2012 | 3.480 | 3.610 | 3.400 | 3.440 | 326,153 | +0.04(+1.18%) |
Sep 10, 2012 | 3.340 | 3.416 | 3.310 | 3.400 | 209,628 | +0.08(+2.41%) |
Sep 07, 2012 | 3.370 | 3.390 | 3.300 | 3.320 | 170,246 | -0.03(-0.90%) |
Sep 06, 2012 | 3.320 | 3.390 | 3.290 | 3.350 | 184,386 | +0.06(+1.82%) |
Sep 05, 2012 | 3.220 | 3.330 | 3.220 | 3.290 | 214,788 | +0.04(+1.23%) |
Sep 04, 2012 | 3.190 | 3.300 | 3.180 | 3.250 | 174,735 | +0.06(+1.88%) |
Aug 31, 2012 | 3.240 | 3.270 | 3.190 | 3.190 | 168,647 | -0.02(-0.62%) |
Aug 30, 2012 | 3.220 | 3.260 | 3.170 | 3.210 | 133,082 | -0.03(-0.96%) |
Aug 29, 2012 | 3.210 | 3.290 | 3.160 | 3.241 | 318,489 | +0.05(+1.60%) |
Aug 27, 2012 | 3.200 | 3.200 | 3.160 | 3.190 | 129,912 | -0.01(-0.31%) |
Aug 24, 2012 | 3.170 | 3.210 | 3.140 | 3.200 | 92,221 | +0.01(+0.31%) |
Aug 23, 2012 | 3.260 | 3.270 | 3.170 | 3.190 | 120,740 | -0.05(-1.54%) |
Aug 22, 2012 | 3.220 | 3.280 | 3.180 | 3.240 | 138,379 | +0.03(+0.93%) |
Aug 21, 2012 | 3.280 | 3.310 | 3.200 | 3.210 | 296,163 | -0.05(-1.53%) |
Aug 20, 2012 | 3.280 | 3.360 | 3.250 | 3.260 | 120,631 | -0.02(-0.61%) |
Aug 17, 2012 | 3.240 | 3.315 | 3.240 | 3.280 | 201,009 | +0.02(+0.61%) |
Aug 16, 2012 | 3.240 | 3.330 | 3.240 | 3.260 | 212,230 | +0.03(+0.93%) |
Aug 15, 2012 | 3.300 | 3.340 | 3.200 | 3.230 | 286,571 | -0.01(-0.31%) |
Aug 14, 2012 | 3.200 | 3.270 | 3.190 | 3.240 | 286,968 | +0.05(+1.57%) |
Aug 13, 2012 | 3.140 | 3.190 | 3.110 | 3.190 | 137,895 | +0.04(+1.27%) |
Aug 10, 2012 | 3.190 | 3.200 | 3.101 | 3.150 | 144,060 | -0.05(-1.56%) |
Aug 09, 2012 | 3.210 | 3.220 | 3.168 | 3.200 | 111,202 | -0.03(-0.93%) |
Aug 08, 2012 | 3.250 | 3.305 | 3.200 | 3.230 | 103,396 | -0.06(-1.82%) |
Aug 07, 2012 | 3.170 | 3.320 | 3.150 | 3.290 | 443,354 | +0.13(+4.11%) |
Aug 06, 2012 | 3.200 | 3.250 | 3.150 | 3.160 | 181,353 | -0.05(-1.56%) |
Aug 03, 2012 | 3.120 | 3.280 | 3.110 | 3.210 | 459,707 | +0.14(+4.56%) |
Aug 02, 2012 | 3.040 | 3.140 | 3.010 | 3.070 | 542,980 | +0.07(+2.33%) |