Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.134 | 3.159 | 3.044 | 3.110 | 9,794 | -0.02(-0.78%) |
Aug 30, 2012 | 3.126 | 3.142 | 3.069 | 3.134 | 27,838 | -0.01(-0.26%) |
Aug 29, 2012 | 3.110 | 3.175 | 3.069 | 3.142 | 7,613 | +0.01(+0.26%) |
Aug 27, 2012 | 3.118 | 3.142 | 3.078 | 3.134 | 12,864 | +0.01(+0.26%) |
Aug 24, 2012 | 3.126 | 3.126 | 3.077 | 3.126 | 7,929 | -0.02(-0.52%) |
Aug 23, 2012 | 3.167 | 3.191 | 3.094 | 3.142 | 7,048 | -0.07(-2.04%) |
Aug 22, 2012 | 3.208 | 3.208 | 3.126 | 3.208 | 7,733 | +0.02(+0.51%) |
Aug 21, 2012 | 3.093 | 3.240 | 3.078 | 3.191 | 27,031 | +0.10(+3.17%) |
Aug 20, 2012 | 3.085 | 3.257 | 3.069 | 3.093 | 29,566 | -0.02(-0.53%) |
Aug 17, 2012 | 3.077 | 3.142 | 3.044 | 3.110 | 16,755 | +0.03(+1.06%) |
Aug 16, 2012 | 3.085 | 3.123 | 3.052 | 3.077 | 21,070 | +0.01(+0.27%) |
Aug 15, 2012 | 3.069 | 3.069 | 3.036 | 3.069 | 9,742 | +0.03(+1.08%) |
Aug 14, 2012 | 3.118 | 3.126 | 3.028 | 3.036 | 25,663 | -0.10(-3.13%) |
Aug 13, 2012 | 3.208 | 3.208 | 3.036 | 3.134 | 17,569 | -0.04(-1.29%) |
Aug 10, 2012 | 3.216 | 3.273 | 3.036 | 3.175 | 34,644 | -0.08(-2.51%) |
Aug 09, 2012 | 3.273 | 3.355 | 3.119 | 3.257 | 77,374 | +0.06(+1.79%) |
Aug 08, 2012 | 3.003 | 3.265 | 2.929 | 3.200 | 117,556 | +0.20(+6.54%) |
Aug 07, 2012 | 2.921 | 3.224 | 2.921 | 3.003 | 63,516 | +0.06(+1.94%) |
Aug 06, 2012 | 2.913 | 2.996 | 2.872 | 2.946 | 34,373 | +0.01(+0.28%) |
Aug 03, 2012 | 3.032 | 3.126 | 2.889 | 2.938 | 54,719 | -0.10(-3.23%) |
Aug 02, 2012 | 3.110 | 3.240 | 3.028 | 3.036 | 26,314 | -0.11(-3.64%) |
Aug 01, 2012 | 3.011 | 3.257 | 3.011 | 3.150 | 12,325 | +0.14(+4.62%) |
Jul 31, 2012 | 3.208 | 3.224 | 2.946 | 3.011 | 65,079 | -0.22(-6.84%) |
Jul 30, 2012 | 3.150 | 3.273 | 3.110 | 3.232 | 34,843 | +0.10(+3.13%) |
Jul 27, 2012 | 3.159 | 3.232 | 3.110 | 3.134 | 30,607 | -0.03(-1.03%) |
Jul 26, 2012 | 3.224 | 3.265 | 3.126 | 3.167 | 21,912 | -0.06(-1.78%) |
Jul 25, 2012 | 3.273 | 3.273 | 3.175 | 3.224 | 16,995 | -0.02(-0.51%) |
Jul 24, 2012 | 3.257 | 3.273 | 3.175 | 3.240 | 12,194 | -0.02(-0.50%) |
Jul 23, 2012 | 3.150 | 3.273 | 3.150 | 3.257 | 15,086 | +0.04(+1.21%) |
Jul 20, 2012 | 3.200 | 3.273 | 3.110 | 3.218 | 14,261 | -0.01(-0.44%) |
Jul 19, 2012 | 3.175 | 3.273 | 3.110 | 3.232 | 9,907 | +0.05(+1.54%) |
Jul 18, 2012 | 3.191 | 3.232 | 3.118 | 3.183 | 31,174 | -0.04(-1.27%) |
Jul 17, 2012 | 3.257 | 3.347 | 3.191 | 3.224 | 19,043 | -0.07(-1.99%) |
Jul 16, 2012 | 3.314 | 3.322 | 3.191 | 3.290 | 69,650 | -0.03(-0.99%) |
Jul 13, 2012 | 3.273 | 3.371 | 3.273 | 3.322 | 12,137 | +0.05(+1.50%) |
Jul 12, 2012 | 3.273 | 3.375 | 3.273 | 3.273 | 46,917 | -0.02(-0.74%) |
Jul 11, 2012 | 3.388 | 3.388 | 3.281 | 3.298 | 52,681 | -0.07(-2.18%) |
Jul 10, 2012 | 3.371 | 3.428 | 3.355 | 3.371 | 49,623 | +0.00(+0.00%) |
Jul 09, 2012 | 3.371 | 3.478 | 3.364 | 3.371 | 20,260 | -0.01(-0.24%) |
Jul 06, 2012 | 3.461 | 3.502 | 3.380 | 3.380 | 51,757 | -0.10(-2.82%) |
Jul 05, 2012 | 3.380 | 3.478 | 3.355 | 3.478 | 46,563 | +0.09(+2.66%) |
Jul 03, 2012 | 3.396 | 3.470 | 3.314 | 3.388 | 52,867 | -0.01(-0.24%) |
Jul 02, 2012 | 3.330 | 3.412 | 3.322 | 3.396 | 30,267 | +0.04(+1.22%) |
Jun 29, 2012 | 3.396 | 3.420 | 3.298 | 3.355 | 37,619 | +0.01(+0.24%) |
Jun 28, 2012 | 3.281 | 3.396 | 3.281 | 3.347 | 33,848 | +0.00(+0.00%) |
Jun 27, 2012 | 3.388 | 3.412 | 3.337 | 3.347 | 40,968 | +0.02(+0.49%) |
Jun 26, 2012 | 3.380 | 3.420 | 3.298 | 3.330 | 18,240 | -0.07(-1.93%) |
Jun 25, 2012 | 3.396 | 3.412 | 3.339 | 3.396 | 19,373 | +0.01(+0.24%) |
Jun 22, 2012 | 3.388 | 3.420 | 3.339 | 3.388 | 14,481 | -0.01(-0.24%) |
Jun 21, 2012 | 3.396 | 3.436 | 3.339 | 3.396 | 36,164 | +0.01(+0.24%) |
Jun 20, 2012 | 3.420 | 3.461 | 3.314 | 3.388 | 99,129 | -0.07(-1.90%) |
Jun 19, 2012 | 3.470 | 3.535 | 3.412 | 3.453 | 25,256 | +0.00(+0.00%) |
Jun 18, 2012 | 3.478 | 3.502 | 3.420 | 3.453 | 40,000 | -0.04(-1.17%) |
Jun 15, 2012 | 3.420 | 3.494 | 3.396 | 3.494 | 138,253 | +0.09(+2.64%) |
Jun 14, 2012 | 3.478 | 3.478 | 3.355 | 3.404 | 22,570 | -0.05(-1.42%) |
Jun 13, 2012 | 3.453 | 3.502 | 3.437 | 3.453 | 17,973 | -0.05(-1.40%) |
Jun 12, 2012 | 3.486 | 3.510 | 3.404 | 3.502 | 98,823 | +0.05(+1.42%) |
Jun 11, 2012 | 3.404 | 3.519 | 3.396 | 3.453 | 45,613 | +0.03(+0.96%) |
Jun 08, 2012 | 3.371 | 3.420 | 3.191 | 3.420 | 39,829 | +0.06(+1.70%) |
Jun 07, 2012 | 3.429 | 3.429 | 3.306 | 3.363 | 42,287 | +0.01(+0.24%) |
Jun 06, 2012 | 3.339 | 3.371 | 3.265 | 3.355 | 35,889 | +0.08(+2.50%) |
Jun 05, 2012 | 3.257 | 3.412 | 3.208 | 3.273 | 32,922 | -0.07(-2.20%) |
Jun 04, 2012 | 3.314 | 3.453 | 3.142 | 3.347 | 174,578 | +0.05(+1.49%) |