Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.684 | 3.713 | 3.671 | 3.692 | 622,571 | +0.02(+0.45%) |
Sep 27, 2012 | 3.638 | 3.675 | 3.614 | 3.675 | 636,735 | +0.06(+1.60%) |
Sep 26, 2012 | 3.630 | 3.638 | 3.562 | 3.618 | 624,930 | -0.01(-0.34%) |
Sep 25, 2012 | 3.675 | 3.694 | 3.630 | 3.630 | 851,600 | -0.05(-1.23%) |
Sep 24, 2012 | 3.667 | 3.713 | 3.651 | 3.675 | 799,799 | -0.04(-1.00%) |
Sep 21, 2012 | 3.684 | 3.713 | 3.638 | 3.713 | 1,140,856 | +0.07(+1.93%) |
Sep 20, 2012 | 3.597 | 3.655 | 3.589 | 3.642 | 452,799 | +0.02(+0.68%) |
Sep 19, 2012 | 3.638 | 3.647 | 3.614 | 3.618 | 434,598 | -0.02(-0.57%) |
Sep 18, 2012 | 3.651 | 3.671 | 3.618 | 3.638 | 719,585 | -0.04(-1.12%) |
Sep 17, 2012 | 3.642 | 3.700 | 3.560 | 3.680 | 1,051,575 | -0.03(-0.78%) |
Sep 14, 2012 | 3.589 | 3.721 | 3.589 | 3.708 | 1,746,360 | +0.13(+3.69%) |
Sep 13, 2012 | 3.515 | 3.600 | 3.498 | 3.576 | 901,255 | +0.07(+2.00%) |
Sep 12, 2012 | 3.490 | 3.556 | 3.490 | 3.506 | 544,141 | +0.04(+1.19%) |
Sep 11, 2012 | 3.424 | 3.482 | 3.424 | 3.465 | 531,203 | +0.03(+0.96%) |
Sep 10, 2012 | 3.436 | 3.473 | 3.420 | 3.432 | 706,378 | -0.02(-0.48%) |
Sep 07, 2012 | 3.378 | 3.461 | 3.378 | 3.449 | 934,488 | +0.06(+1.83%) |
Sep 06, 2012 | 3.275 | 3.391 | 3.275 | 3.387 | 1,315,182 | +0.17(+5.39%) |
Sep 05, 2012 | 3.209 | 3.230 | 3.185 | 3.213 | 541,765 | -0.01(-0.26%) |
Sep 04, 2012 | 3.197 | 3.259 | 3.143 | 3.222 | 1,122,919 | +0.01(+0.39%) |
Aug 31, 2012 | 3.329 | 3.341 | 3.209 | 3.209 | 3,277,622 | -0.08(-2.51%) |
Aug 30, 2012 | 3.312 | 3.354 | 3.292 | 3.292 | 835,845 | -0.02(-0.62%) |
Aug 29, 2012 | 3.333 | 3.370 | 3.308 | 3.312 | 855,166 | +0.05(+1.52%) |
Aug 27, 2012 | 3.329 | 3.350 | 3.263 | 3.263 | 468,076 | -0.07(-1.98%) |
Aug 24, 2012 | 3.350 | 3.350 | 3.305 | 3.329 | 484,345 | -0.01(-0.37%) |
Aug 23, 2012 | 3.383 | 3.387 | 3.329 | 3.341 | 396,141 | +0.00(+0.12%) |
Aug 22, 2012 | 3.354 | 3.354 | 3.263 | 3.337 | 575,590 | -0.03(-0.86%) |
Aug 21, 2012 | 3.329 | 3.378 | 3.329 | 3.366 | 649,266 | +0.07(+2.13%) |
Aug 20, 2012 | 3.321 | 3.345 | 3.271 | 3.296 | 366,788 | -0.02(-0.50%) |
Aug 17, 2012 | 3.337 | 3.358 | 3.312 | 3.312 | 563,459 | +0.00(+0.12%) |
Aug 16, 2012 | 3.312 | 3.341 | 3.284 | 3.308 | 715,842 | -0.01(-0.37%) |
Aug 15, 2012 | 3.383 | 3.383 | 3.300 | 3.321 | 436,295 | +0.02(+0.50%) |
Aug 14, 2012 | 3.341 | 3.387 | 3.304 | 3.304 | 349,935 | -0.04(-1.11%) |
Aug 13, 2012 | 3.383 | 3.416 | 3.317 | 3.341 | 359,533 | -0.02(-0.61%) |
Aug 10, 2012 | 3.337 | 3.424 | 3.302 | 3.362 | 707,042 | +0.03(+0.99%) |
Aug 09, 2012 | 3.350 | 3.362 | 3.296 | 3.329 | 857,932 | +0.01(+0.25%) |
Aug 08, 2012 | 3.296 | 3.354 | 3.284 | 3.321 | 634,687 | +0.02(+0.50%) |
Aug 07, 2012 | 3.304 | 3.345 | 3.296 | 3.304 | 621,926 | +0.02(+0.75%) |
Aug 06, 2012 | 3.288 | 3.374 | 3.267 | 3.279 | 1,114,231 | +0.03(+1.02%) |
Aug 03, 2012 | 3.238 | 3.271 | 3.234 | 3.246 | 726,349 | +0.09(+2.88%) |
Aug 02, 2012 | 3.218 | 3.246 | 3.143 | 3.156 | 1,112,616 | -0.08(-2.42%) |
Aug 01, 2012 | 3.246 | 3.296 | 3.218 | 3.234 | 1,182,302 | +0.01(+0.38%) |
Jul 31, 2012 | 3.267 | 3.292 | 3.201 | 3.222 | 1,663,928 | -0.02(-0.51%) |
Jul 30, 2012 | 3.246 | 3.251 | 3.197 | 3.238 | 1,190,443 | -0.03(-0.88%) |
Jul 27, 2012 | 3.205 | 3.296 | 3.172 | 3.267 | 994,005 | +0.09(+2.99%) |
Jul 26, 2012 | 3.238 | 3.238 | 3.139 | 3.172 | 1,442,337 | -0.01(-0.26%) |
Jul 25, 2012 | 3.172 | 3.259 | 3.143 | 3.180 | 1,164,542 | -0.02(-0.77%) |
Jul 24, 2012 | 3.201 | 3.259 | 3.176 | 3.205 | 1,636,828 | -0.04(-1.27%) |
Jul 23, 2012 | 3.259 | 3.267 | 3.205 | 3.246 | 1,112,163 | -0.11(-3.20%) |
Jul 20, 2012 | 3.391 | 3.420 | 3.337 | 3.354 | 916,559 | -0.09(-2.63%) |
Jul 19, 2012 | 3.424 | 3.465 | 3.399 | 3.444 | 704,405 | +0.05(+1.58%) |
Jul 18, 2012 | 3.325 | 3.416 | 3.321 | 3.391 | 1,250,223 | +0.02(+0.61%) |
Jul 17, 2012 | 3.387 | 3.387 | 3.329 | 3.370 | 1,143,032 | +0.02(+0.62%) |
Jul 16, 2012 | 3.329 | 3.362 | 3.271 | 3.350 | 1,164,099 | -0.02(-0.49%) |
Jul 13, 2012 | 3.370 | 3.387 | 3.337 | 3.366 | 1,234,665 | +0.03(+0.99%) |
Jul 12, 2012 | 3.391 | 3.391 | 3.312 | 3.333 | 1,721,001 | -0.18(-5.16%) |
Jul 11, 2012 | 3.502 | 3.527 | 3.473 | 3.515 | 785,220 | -0.00(-0.12%) |
Jul 10, 2012 | 3.568 | 3.576 | 3.490 | 3.519 | 1,094,514 | -0.03(-0.81%) |
Jul 09, 2012 | 3.568 | 3.568 | 3.535 | 3.548 | 1,163,258 | -0.04(-1.04%) |
Jul 06, 2012 | 3.601 | 3.630 | 3.572 | 3.585 | 1,212,525 | -0.09(-2.36%) |
Jul 05, 2012 | 3.807 | 3.807 | 3.667 | 3.671 | 1,896,309 | -0.18(-4.71%) |
Jul 03, 2012 | 3.774 | 3.873 | 3.774 | 3.853 | 461,570 | +0.11(+2.98%) |