Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 3.050 | 3.150 | 3.000 | 3.000 | 446,079 | -0.02(-0.66%) |
Jul 31, 2012 | 3.180 | 3.235 | 3.000 | 3.020 | 814,483 | -0.17(-5.33%) |
Jul 30, 2012 | 3.210 | 3.270 | 3.160 | 3.190 | 398,955 | -0.02(-0.62%) |
Jul 27, 2012 | 3.110 | 3.230 | 3.090 | 3.210 | 470,149 | +0.11(+3.55%) |
Jul 26, 2012 | 3.080 | 3.120 | 3.050 | 3.100 | 281,409 | +0.05(+1.64%) |
Jul 25, 2012 | 3.050 | 3.089 | 3.010 | 3.050 | 296,241 | +0.02(+0.83%) |
Jul 24, 2012 | 3.040 | 3.080 | 3.000 | 3.025 | 315,187 | -0.00(-0.17%) |
Jul 23, 2012 | 3.150 | 3.150 | 3.020 | 3.030 | 450,188 | -0.15(-4.72%) |
Jul 20, 2012 | 3.430 | 3.470 | 3.140 | 3.180 | 717,321 | -0.28(-8.09%) |
Jul 19, 2012 | 3.540 | 3.559 | 3.460 | 3.460 | 142,783 | -0.06(-1.73%) |
Jul 18, 2012 | 3.610 | 3.630 | 3.510 | 3.521 | 290,558 | -0.08(-2.19%) |
Jul 17, 2012 | 3.560 | 3.780 | 3.560 | 3.600 | 571,789 | +0.05(+1.38%) |
Jul 16, 2012 | 3.540 | 3.620 | 3.530 | 3.551 | 336,997 | +0.04(+1.14%) |
Jul 13, 2012 | 3.570 | 3.600 | 3.470 | 3.511 | 305,529 | -0.06(-1.65%) |
Jul 12, 2012 | 3.450 | 3.630 | 3.430 | 3.570 | 522,961 | +0.09(+2.59%) |
Jul 11, 2012 | 3.490 | 3.505 | 3.400 | 3.480 | 307,037 | -0.01(-0.29%) |
Jul 10, 2012 | 3.500 | 3.560 | 3.470 | 3.490 | 282,934 | +0.00(+0.00%) |
Jul 09, 2012 | 3.550 | 3.600 | 3.470 | 3.490 | 177,655 | -0.07(-1.97%) |
Jul 06, 2012 | 3.460 | 3.590 | 3.420 | 3.560 | 158,533 | +0.05(+1.42%) |
Jul 05, 2012 | 3.520 | 3.580 | 3.485 | 3.510 | 64,549 | -0.01(-0.28%) |
Jul 03, 2012 | 3.470 | 3.560 | 3.440 | 3.520 | 223,667 | +0.08(+2.30%) |