Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.835 | 3.835 | 3.801 | 3.801 | 880 | -0.04(-1.17%) |
Aug 30, 2012 | 3.838 | 3.845 | 3.801 | 3.845 | 3,643 | -0.01(-0.31%) |
Aug 29, 2012 | 3.820 | 3.870 | 3.813 | 3.857 | 3,167 | +0.07(+1.83%) |
Aug 27, 2012 | 3.832 | 3.883 | 3.788 | 3.788 | 3,803 | +0.00(+0.00%) |
Aug 24, 2012 | 3.914 | 3.914 | 3.788 | 3.788 | 2,092 | -0.06(-1.64%) |
Aug 23, 2012 | 3.838 | 3.856 | 3.838 | 3.851 | 10,750 | +0.01(+0.33%) |
Aug 22, 2012 | 3.832 | 3.838 | 3.788 | 3.838 | 31,182 | +0.00(+0.00%) |
Aug 21, 2012 | 3.832 | 3.921 | 3.832 | 3.838 | 475 | +0.01(+0.33%) |
Aug 20, 2012 | 3.889 | 3.889 | 3.826 | 3.826 | 1,108 | -0.09(-2.26%) |
Aug 17, 2012 | 3.861 | 3.914 | 3.861 | 3.914 | 1,425 | +0.00(+0.00%) |
Aug 16, 2012 | 3.794 | 3.914 | 3.794 | 3.914 | 8,827 | +0.06(+1.64%) |
Aug 15, 2012 | 3.851 | 3.852 | 3.851 | 3.851 | 3,326 | +0.00(+0.00%) |
Aug 14, 2012 | 3.763 | 3.851 | 3.763 | 3.851 | 4,042 | -0.00(-0.00%) |
Aug 13, 2012 | 3.851 | 3.907 | 3.851 | 3.851 | 1,135 | +0.00(+0.00%) |
Aug 10, 2012 | 3.788 | 3.851 | 3.788 | 3.851 | 3,484 | -0.06(-1.44%) |
Aug 09, 2012 | 3.756 | 3.907 | 3.756 | 3.907 | 3,959 | +0.13(+3.41%) |
Aug 08, 2012 | 3.778 | 3.778 | 3.778 | 3.778 | 2,147 | -0.06(-1.46%) |
Aug 07, 2012 | 3.804 | 3.834 | 3.728 | 3.834 | 26,220 | +0.06(+1.65%) |
Aug 06, 2012 | 3.741 | 3.772 | 3.709 | 3.772 | 14,628 | +0.06(+1.69%) |
Aug 03, 2012 | 3.728 | 3.760 | 3.678 | 3.709 | 44,105 | -0.03(-0.82%) |
Aug 02, 2012 | 3.621 | 3.747 | 3.584 | 3.740 | 76,222 | +0.13(+3.46%) |
Aug 01, 2012 | 3.606 | 3.615 | 3.606 | 3.615 | 9,384 | -0.09(-2.54%) |
Jul 31, 2012 | 3.678 | 3.709 | 3.678 | 3.709 | 3,648 | +0.07(+1.93%) |
Jul 30, 2012 | 3.659 | 3.659 | 3.639 | 3.639 | 5,099 | -0.01(-0.20%) |
Jul 27, 2012 | 3.670 | 3.684 | 3.643 | 3.646 | 19,724 | -0.06(-1.69%) |
Jul 26, 2012 | 3.709 | 3.709 | 3.709 | 3.709 | 3,022 | -0.01(-0.17%) |
Jul 25, 2012 | 3.709 | 3.772 | 3.602 | 3.716 | 45,360 | -0.05(-1.34%) |
Jul 24, 2012 | 3.772 | 3.772 | 3.621 | 3.766 | 6,362 | -0.01(-0.17%) |
Jul 23, 2012 | 3.772 | 3.772 | 3.772 | 3.772 | 4,294 | +0.00(+0.00%) |
Jul 20, 2012 | 3.772 | 3.772 | 3.772 | 3.772 | 3,817 | +0.00(+0.00%) |
Jul 19, 2012 | 3.772 | 3.772 | 3.772 | 3.772 | 2,584 | -0.00(-0.10%) |
Jul 18, 2012 | 3.766 | 3.791 | 3.766 | 3.776 | 1,040 | +0.00(+0.10%) |
Jul 17, 2012 | 3.791 | 3.791 | 3.772 | 3.772 | 2,544 | +0.00(+0.00%) |
Jul 16, 2012 | 3.797 | 3.797 | 3.772 | 3.772 | 1,113 | +0.00(+0.00%) |
Jul 13, 2012 | 3.766 | 3.778 | 3.766 | 3.772 | 3,348 | +0.03(+0.84%) |
Jul 12, 2012 | 3.742 | 3.742 | 3.741 | 3.741 | 1,749 | -0.01(-0.17%) |
Jul 11, 2012 | 3.797 | 3.797 | 3.734 | 3.747 | 19,891 | -0.06(-1.65%) |
Jul 10, 2012 | 3.772 | 3.810 | 3.760 | 3.810 | 19,087 | +0.04(+1.00%) |
Jul 09, 2012 | 3.772 | 3.778 | 3.747 | 3.772 | 16,682 | +0.03(+0.67%) |
Jul 06, 2012 | 3.772 | 3.785 | 3.741 | 3.747 | 3,340 | -0.03(-0.83%) |
Jul 05, 2012 | 3.785 | 3.785 | 3.778 | 3.778 | 994 | +0.01(+0.33%) |
Jul 03, 2012 | 3.791 | 3.917 | 3.766 | 3.766 | 26,224 | -0.01(-0.17%) |
Jul 02, 2012 | 3.741 | 3.776 | 3.741 | 3.772 | 5,584 | +0.00(+0.00%) |
Jun 29, 2012 | 3.741 | 3.778 | 3.659 | 3.772 | 43,049 | +0.00(+0.00%) |
Jun 28, 2012 | 3.772 | 3.785 | 3.766 | 3.772 | 47,404 | +0.01(+0.33%) |
Jun 27, 2012 | 3.747 | 3.835 | 3.741 | 3.760 | 17,496 | -0.01(-0.33%) |
Jun 26, 2012 | 3.822 | 3.822 | 3.772 | 3.772 | 2,476 | -0.04(-0.99%) |
Jun 25, 2012 | 3.772 | 3.898 | 3.772 | 3.810 | 1,294 | +0.07(+1.85%) |
Jun 22, 2012 | 3.772 | 3.891 | 3.678 | 3.741 | 5,885 | -0.14(-3.71%) |
Jun 20, 2012 | 3.885 | 3.885 | 3.885 | 3.885 | 0 | +0.02(+0.64%) |
Jun 19, 2012 | 3.879 | 3.879 | 3.772 | 3.860 | 7,292 | -0.04(-0.96%) |
Jun 18, 2012 | 3.835 | 3.898 | 3.772 | 3.898 | 3,747 | +0.09(+2.30%) |
Jun 15, 2012 | 3.797 | 3.885 | 3.797 | 3.810 | 7,402 | -0.03(-0.66%) |
Jun 14, 2012 | 3.734 | 3.848 | 3.734 | 3.835 | 16,441 | +0.04(+0.99%) |
Jun 12, 2012 | 3.766 | 3.797 | 3.797 | 3.797 | 7,952 | +0.03(+0.83%) |
Jun 11, 2012 | 3.760 | 3.804 | 3.760 | 3.766 | 3,737 | +0.07(+1.87%) |
Jun 08, 2012 | 3.753 | 3.778 | 3.697 | 3.697 | 9,066 | -0.07(-1.84%) |
Jun 07, 2012 | 3.741 | 3.778 | 3.590 | 3.766 | 34,441 | +0.06(+1.53%) |
Jun 06, 2012 | 3.734 | 3.741 | 3.634 | 3.709 | 6,521 | +0.00(+0.00%) |
Jun 05, 2012 | 3.584 | 3.741 | 3.584 | 3.709 | 4,224 | +0.09(+2.43%) |
Jun 04, 2012 | 3.584 | 3.634 | 3.527 | 3.621 | 24,862 | -0.02(-0.52%) |