Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.314 | 3.336 | 3.310 | 3.336 | 344,154 | +0.03(+0.93%) |
Sep 27, 2012 | 3.328 | 3.328 | 3.284 | 3.306 | 323,391 | -0.02(-0.66%) |
Sep 26, 2012 | 3.323 | 3.328 | 3.310 | 3.328 | 467,132 | +0.01(+0.26%) |
Sep 25, 2012 | 3.306 | 3.323 | 3.301 | 3.319 | 784,296 | +0.02(+0.53%) |
Sep 24, 2012 | 3.297 | 3.301 | 3.284 | 3.301 | 507,393 | +0.00(+0.13%) |
Sep 21, 2012 | 3.301 | 3.301 | 3.279 | 3.297 | 442,103 | +0.01(+0.27%) |
Sep 20, 2012 | 3.284 | 3.297 | 3.266 | 3.288 | 290,986 | +0.01(+0.27%) |
Sep 19, 2012 | 3.275 | 3.279 | 3.262 | 3.279 | 336,202 | +0.01(+0.40%) |
Sep 18, 2012 | 3.253 | 3.266 | 3.249 | 3.266 | 222,623 | +0.01(+0.40%) |
Sep 17, 2012 | 3.222 | 3.257 | 3.218 | 3.253 | 327,669 | +0.02(+0.54%) |
Sep 14, 2012 | 3.227 | 3.253 | 3.205 | 3.235 | 471,355 | +0.02(+0.68%) |
Sep 13, 2012 | 3.218 | 3.244 | 3.174 | 3.214 | 377,924 | +0.01(+0.27%) |
Sep 12, 2012 | 3.218 | 3.227 | 3.205 | 3.205 | 282,301 | -0.01(-0.29%) |
Sep 11, 2012 | 3.201 | 3.218 | 3.183 | 3.214 | 271,260 | +0.03(+0.82%) |
Sep 10, 2012 | 3.162 | 3.201 | 3.157 | 3.188 | 260,185 | +0.00(+0.00%) |
Sep 07, 2012 | 3.175 | 3.188 | 3.157 | 3.188 | 175,471 | +0.00(+0.00%) |
Sep 06, 2012 | 3.214 | 3.214 | 3.175 | 3.188 | 194,174 | -0.03(-0.82%) |
Sep 05, 2012 | 3.214 | 3.218 | 3.192 | 3.214 | 192,681 | +0.01(+0.27%) |
Sep 04, 2012 | 3.205 | 3.214 | 3.183 | 3.205 | 162,876 | +0.02(+0.55%) |
Aug 31, 2012 | 3.214 | 3.214 | 3.179 | 3.188 | 180,017 | -0.02(-0.68%) |
Aug 30, 2012 | 3.214 | 3.214 | 3.183 | 3.210 | 181,707 | +0.00(+0.00%) |
Aug 29, 2012 | 3.179 | 3.210 | 3.175 | 3.210 | 214,152 | +0.05(+1.66%) |
Aug 27, 2012 | 3.183 | 3.188 | 3.131 | 3.157 | 283,683 | -0.03(-0.82%) |
Aug 24, 2012 | 3.179 | 3.183 | 3.166 | 3.183 | 343,368 | +0.00(+0.14%) |
Aug 23, 2012 | 3.170 | 3.179 | 3.162 | 3.179 | 212,695 | +0.02(+0.55%) |
Aug 22, 2012 | 3.157 | 3.183 | 3.153 | 3.162 | 411,147 | +0.00(+0.00%) |
Aug 21, 2012 | 3.175 | 3.175 | 3.135 | 3.162 | 271,439 | +0.00(+0.00%) |
Aug 20, 2012 | 3.170 | 3.170 | 3.153 | 3.162 | 294,009 | +0.01(+0.42%) |
Aug 17, 2012 | 3.157 | 3.175 | 3.148 | 3.148 | 231,286 | -0.01(-0.28%) |
Aug 16, 2012 | 3.166 | 3.166 | 3.109 | 3.157 | 308,301 | -0.01(-0.28%) |
Aug 15, 2012 | 3.175 | 3.175 | 3.140 | 3.166 | 188,092 | +0.01(+0.42%) |
Aug 14, 2012 | 3.183 | 3.183 | 3.127 | 3.153 | 213,868 | -0.00(-0.14%) |
Aug 13, 2012 | 3.179 | 3.179 | 3.144 | 3.157 | 158,809 | +0.01(+0.28%) |
Aug 10, 2012 | 3.179 | 3.179 | 3.140 | 3.148 | 266,856 | +0.00(+0.14%) |
Aug 09, 2012 | 3.175 | 3.175 | 3.135 | 3.144 | 186,676 | -0.01(-0.17%) |
Aug 08, 2012 | 3.236 | 3.236 | 3.136 | 3.149 | 241,952 | -0.00(-0.14%) |
Aug 07, 2012 | 3.154 | 3.154 | 3.141 | 3.154 | 249,167 | +0.00(+0.14%) |
Aug 06, 2012 | 3.141 | 3.149 | 3.136 | 3.149 | 127,939 | +0.02(+0.69%) |
Aug 03, 2012 | 3.154 | 3.158 | 3.128 | 3.128 | 218,036 | -0.01(-0.28%) |
Aug 02, 2012 | 3.145 | 3.145 | 3.132 | 3.136 | 201,541 | +0.00(+0.00%) |
Aug 01, 2012 | 3.149 | 3.149 | 3.128 | 3.136 | 243,326 | +0.00(+0.00%) |
Jul 31, 2012 | 3.145 | 3.145 | 3.132 | 3.136 | 224,603 | +0.00(+0.14%) |
Jul 30, 2012 | 3.145 | 3.145 | 3.119 | 3.132 | 273,329 | +0.01(+0.28%) |
Jul 27, 2012 | 3.123 | 3.128 | 3.106 | 3.123 | 246,139 | +0.01(+0.28%) |
Jul 26, 2012 | 3.128 | 3.136 | 3.102 | 3.115 | 266,377 | -0.00(-0.14%) |
Jul 25, 2012 | 3.128 | 3.136 | 3.106 | 3.119 | 276,011 | +0.00(+0.00%) |
Jul 24, 2012 | 3.119 | 3.128 | 3.110 | 3.119 | 265,992 | +0.01(+0.28%) |
Jul 23, 2012 | 3.097 | 3.115 | 3.084 | 3.110 | 312,835 | +0.00(+0.14%) |
Jul 20, 2012 | 3.102 | 3.106 | 3.084 | 3.106 | 230,683 | +0.00(+0.00%) |
Jul 19, 2012 | 3.075 | 3.106 | 3.071 | 3.106 | 316,546 | +0.02(+0.70%) |
Jul 18, 2012 | 3.058 | 3.084 | 3.054 | 3.084 | 297,167 | +0.03(+0.85%) |
Jul 17, 2012 | 3.054 | 3.058 | 3.032 | 3.058 | 304,096 | +0.00(+0.14%) |
Jul 16, 2012 | 3.032 | 3.054 | 3.028 | 3.054 | 285,988 | +0.02(+0.72%) |
Jul 13, 2012 | 3.062 | 3.062 | 3.028 | 3.032 | 450,301 | -0.01(-0.29%) |
Jul 12, 2012 | 3.062 | 3.062 | 3.028 | 3.041 | 199,221 | +0.01(+0.29%) |
Jul 11, 2012 | 3.089 | 3.089 | 3.028 | 3.032 | 252,000 | -0.01(-0.29%) |
Jul 10, 2012 | 3.075 | 3.075 | 3.036 | 3.041 | 353,397 | -0.01(-0.17%) |
Jul 09, 2012 | 3.016 | 3.046 | 3.016 | 3.046 | 172,614 | +0.01(+0.43%) |
Jul 06, 2012 | 3.068 | 3.072 | 3.029 | 3.033 | 225,640 | -0.02(-0.71%) |
Jul 05, 2012 | 3.072 | 3.087 | 3.050 | 3.055 | 281,772 | +0.01(+0.17%) |
Jul 03, 2012 | 3.068 | 3.072 | 3.042 | 3.049 | 86,883 | -0.01(-0.31%) |