Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.478 | 3.531 | 3.455 | 3.466 | 17,760 | +0.02(+0.69%) |
Aug 30, 2012 | 3.472 | 3.472 | 3.442 | 3.442 | 3,739 | -0.07(-2.02%) |
Aug 29, 2012 | 3.454 | 3.513 | 3.448 | 3.513 | 16,837 | +0.10(+2.94%) |
Aug 27, 2012 | 3.419 | 3.454 | 3.348 | 3.413 | 18,871 | -0.01(-0.17%) |
Aug 24, 2012 | 3.330 | 3.419 | 3.330 | 3.419 | 9,465 | +0.09(+2.66%) |
Aug 23, 2012 | 3.366 | 3.366 | 3.307 | 3.330 | 10,420 | -0.05(-1.40%) |
Aug 22, 2012 | 3.377 | 3.437 | 3.366 | 3.377 | 37,873 | +0.02(+0.70%) |
Aug 21, 2012 | 3.372 | 3.419 | 3.342 | 3.354 | 38,416 | -0.01(-0.18%) |
Aug 20, 2012 | 3.324 | 3.395 | 3.307 | 3.360 | 20,260 | +0.03(+0.89%) |
Aug 17, 2012 | 3.301 | 3.330 | 3.283 | 3.330 | 23,535 | +0.02(+0.53%) |
Aug 16, 2012 | 3.283 | 3.326 | 3.283 | 3.313 | 14,718 | +0.03(+0.90%) |
Aug 15, 2012 | 3.318 | 3.318 | 3.259 | 3.283 | 8,379 | -0.02(-0.54%) |
Aug 14, 2012 | 3.413 | 3.472 | 3.283 | 3.301 | 8,838 | -0.11(-3.29%) |
Aug 13, 2012 | 3.448 | 3.448 | 3.366 | 3.413 | 8,935 | -0.01(-0.34%) |
Aug 10, 2012 | 3.466 | 3.466 | 3.413 | 3.425 | 3,962 | -0.05(-1.36%) |
Aug 09, 2012 | 3.348 | 3.496 | 3.348 | 3.472 | 7,031 | +0.11(+3.16%) |
Aug 08, 2012 | 3.348 | 3.442 | 3.248 | 3.366 | 11,465 | +0.02(+0.71%) |
Aug 07, 2012 | 3.277 | 3.383 | 3.271 | 3.342 | 22,971 | +0.09(+2.90%) |
Aug 06, 2012 | 3.166 | 3.248 | 3.166 | 3.248 | 19,449 | +0.12(+3.96%) |
Aug 03, 2012 | 3.195 | 3.307 | 3.113 | 3.124 | 25,156 | -0.07(-2.21%) |
Aug 02, 2012 | 3.230 | 3.266 | 3.183 | 3.195 | 30,855 | -0.01(-0.18%) |
Aug 01, 2012 | 3.236 | 3.313 | 3.189 | 3.201 | 41,394 | -0.01(-0.18%) |
Jul 31, 2012 | 3.242 | 3.242 | 3.195 | 3.207 | 17,065 | -0.06(-1.98%) |
Jul 30, 2012 | 3.330 | 3.330 | 3.260 | 3.271 | 8,144 | -0.04(-1.07%) |
Jul 27, 2012 | 3.154 | 3.307 | 3.142 | 3.307 | 19,741 | +0.18(+5.64%) |
Jul 26, 2012 | 3.113 | 3.166 | 3.113 | 3.130 | 14,755 | +0.09(+3.10%) |
Jul 25, 2012 | 3.089 | 3.171 | 3.030 | 3.036 | 13,239 | +0.06(+2.18%) |
Jul 24, 2012 | 3.113 | 3.113 | 2.948 | 2.971 | 37,636 | -0.15(-4.72%) |
Jul 23, 2012 | 3.077 | 3.130 | 3.054 | 3.118 | 25,279 | -0.06(-1.85%) |
Jul 20, 2012 | 3.271 | 3.283 | 3.118 | 3.177 | 21,366 | -0.13(-3.91%) |
Jul 19, 2012 | 3.377 | 3.383 | 3.307 | 3.307 | 18,299 | -0.05(-1.58%) |
Jul 18, 2012 | 3.348 | 3.436 | 3.324 | 3.360 | 17,631 | +0.01(+0.35%) |
Jul 17, 2012 | 3.407 | 3.407 | 3.307 | 3.348 | 7,520 | -0.01(-0.35%) |
Jul 16, 2012 | 3.419 | 3.430 | 3.337 | 3.360 | 39,266 | +0.01(+0.18%) |
Jul 13, 2012 | 3.319 | 3.407 | 3.313 | 3.354 | 15,996 | +0.08(+2.33%) |
Jul 12, 2012 | 3.348 | 3.348 | 3.277 | 3.277 | 27,626 | -0.09(-2.79%) |
Jul 11, 2012 | 3.430 | 3.430 | 3.360 | 3.371 | 22,872 | -0.03(-0.87%) |
Jul 10, 2012 | 3.436 | 3.436 | 3.401 | 3.401 | 12,195 | -0.04(-1.03%) |
Jul 09, 2012 | 3.548 | 3.548 | 3.436 | 3.436 | 69,328 | -0.09(-2.50%) |
Jul 06, 2012 | 3.530 | 3.560 | 3.471 | 3.524 | 129,857 | -0.02(-0.50%) |
Jul 05, 2012 | 3.560 | 3.607 | 3.430 | 3.542 | 51,532 | +0.00(+0.00%) |
Jul 03, 2012 | 3.589 | 3.589 | 3.530 | 3.542 | 22,044 | -0.05(-1.31%) |
Jul 02, 2012 | 3.636 | 3.642 | 3.530 | 3.589 | 93,291 | +0.01(+0.33%) |
Jun 29, 2012 | 3.524 | 3.707 | 3.401 | 3.577 | 68,740 | +0.08(+2.18%) |
Jun 28, 2012 | 3.307 | 3.501 | 3.201 | 3.501 | 144,907 | +0.15(+4.57%) |
Jun 27, 2012 | 3.324 | 3.348 | 3.283 | 3.348 | 9,485 | +0.05(+1.61%) |
Jun 26, 2012 | 3.283 | 3.319 | 3.201 | 3.295 | 23,766 | +0.04(+1.08%) |
Jun 25, 2012 | 3.377 | 3.377 | 3.242 | 3.260 | 17,012 | -0.09(-2.81%) |
Jun 22, 2012 | 3.342 | 3.366 | 3.189 | 3.354 | 162,137 | +0.07(+2.15%) |
Jun 21, 2012 | 3.348 | 3.395 | 3.189 | 3.283 | 26,266 | -0.08(-2.45%) |
Jun 20, 2012 | 3.389 | 3.413 | 3.336 | 3.366 | 9,497 | -0.02(-0.69%) |
Jun 19, 2012 | 3.424 | 3.448 | 3.324 | 3.389 | 34,465 | +0.00(+0.00%) |
Jun 18, 2012 | 3.324 | 3.448 | 3.324 | 3.389 | 32,502 | +0.06(+1.95%) |
Jun 15, 2012 | 3.413 | 3.413 | 3.319 | 3.324 | 57,344 | -0.11(-3.09%) |
Jun 14, 2012 | 3.307 | 3.436 | 3.307 | 3.430 | 22,126 | +0.18(+5.62%) |
Jun 13, 2012 | 3.448 | 3.471 | 3.189 | 3.248 | 24,213 | -0.19(-5.64%) |
Jun 12, 2012 | 3.313 | 3.460 | 3.313 | 3.442 | 16,827 | +0.16(+5.03%) |
Jun 11, 2012 | 3.448 | 3.448 | 3.260 | 3.277 | 41,622 | -0.11(-3.30%) |
Jun 08, 2012 | 3.277 | 3.413 | 3.254 | 3.389 | 28,091 | +0.09(+2.86%) |
Jun 07, 2012 | 3.242 | 3.383 | 3.201 | 3.295 | 30,510 | +0.12(+3.70%) |
Jun 06, 2012 | 2.971 | 3.230 | 2.971 | 3.177 | 26,241 | +0.23(+7.78%) |
Jun 05, 2012 | 2.918 | 3.001 | 2.918 | 2.948 | 16,596 | -0.01(-0.20%) |
Jun 04, 2012 | 2.965 | 2.989 | 2.936 | 2.954 | 40,813 | +0.02(+0.60%) |