Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.527 | 3.540 | 3.461 | 3.484 | 1,103,263 | -0.01(-0.28%) |
Oct 26, 2012 | 3.474 | 3.494 | 3.494 | 3.494 | 1,096,012 | +0.02(+0.66%) |
Oct 25, 2012 | 3.465 | 3.481 | 3.451 | 3.471 | 916,795 | +0.01(+0.19%) |
Oct 24, 2012 | 3.471 | 3.484 | 3.461 | 3.465 | 586,878 | -0.01(-0.38%) |
Oct 23, 2012 | 3.451 | 3.478 | 3.435 | 3.478 | 963,541 | -0.00(-0.10%) |
Oct 19, 2012 | 3.526 | 3.530 | 3.475 | 3.481 | 886,123 | -0.05(-1.45%) |
Oct 18, 2012 | 3.523 | 3.536 | 3.507 | 3.533 | 898,790 | +0.01(+0.27%) |
Oct 17, 2012 | 3.523 | 3.536 | 3.517 | 3.523 | 910,071 | +0.00(+0.00%) |
Oct 16, 2012 | 3.501 | 3.530 | 3.498 | 3.523 | 983,656 | +0.03(+0.73%) |
Oct 15, 2012 | 3.488 | 3.504 | 3.475 | 3.497 | 1,061,323 | +0.01(+0.37%) |
Oct 12, 2012 | 3.494 | 3.497 | 3.481 | 3.485 | 806,199 | +0.00(+0.00%) |
Oct 11, 2012 | 3.462 | 3.488 | 3.449 | 3.485 | 587,184 | +0.04(+1.02%) |
Oct 10, 2012 | 3.453 | 3.456 | 3.438 | 3.449 | 795,425 | -0.00(-0.09%) |
Oct 09, 2012 | 3.478 | 3.488 | 3.453 | 3.453 | 737,085 | -0.03(-0.83%) |
Oct 08, 2012 | 3.465 | 3.503 | 3.465 | 3.481 | 809,468 | +0.01(+0.18%) |
Oct 05, 2012 | 3.469 | 3.481 | 3.459 | 3.475 | 913,318 | +0.01(+0.28%) |
Oct 04, 2012 | 3.440 | 3.469 | 3.433 | 3.465 | 865,953 | +0.04(+1.03%) |
Oct 03, 2012 | 3.424 | 3.440 | 3.420 | 3.430 | 763,423 | +0.01(+0.25%) |
Oct 02, 2012 | 3.420 | 3.436 | 3.414 | 3.421 | 692,908 | +0.00(+0.03%) |
Oct 01, 2012 | 3.398 | 3.420 | 3.395 | 3.420 | 784,998 | +0.04(+1.14%) |
Sep 28, 2012 | 3.392 | 3.408 | 3.379 | 3.382 | 886,086 | -0.02(-0.47%) |
Sep 27, 2012 | 3.382 | 3.404 | 3.373 | 3.398 | 544,592 | +0.04(+1.05%) |
Sep 26, 2012 | 3.375 | 3.388 | 3.363 | 3.363 | 960,587 | -0.01(-0.38%) |
Sep 25, 2012 | 3.388 | 3.401 | 3.372 | 3.375 | 1,014,674 | -0.00(-0.10%) |
Sep 24, 2012 | 3.369 | 3.388 | 3.367 | 3.379 | 567,502 | +0.00(+0.10%) |
Sep 21, 2012 | 3.372 | 3.385 | 3.369 | 3.375 | 870,468 | +0.01(+0.29%) |
Sep 20, 2012 | 3.366 | 3.372 | 3.359 | 3.366 | 851,201 | -0.01(-0.19%) |
Sep 19, 2012 | 3.372 | 3.379 | 3.369 | 3.372 | 920,084 | +0.00(+0.00%) |
Sep 18, 2012 | 3.366 | 3.375 | 3.359 | 3.372 | 1,013,245 | +0.01(+0.19%) |
Sep 17, 2012 | 3.392 | 3.395 | 3.366 | 3.366 | 651,733 | -0.03(-0.95%) |
Sep 14, 2012 | 3.392 | 3.403 | 3.392 | 3.398 | 623,056 | +0.01(+0.38%) |
Sep 13, 2012 | 3.359 | 3.388 | 3.356 | 3.385 | 993,411 | +0.02(+0.57%) |
Sep 12, 2012 | 3.359 | 3.366 | 3.343 | 3.366 | 662,460 | +0.02(+0.48%) |
Sep 11, 2012 | 3.337 | 3.363 | 3.337 | 3.350 | 755,711 | +0.01(+0.29%) |
Sep 10, 2012 | 3.340 | 3.350 | 3.340 | 3.340 | 475,300 | +0.00(+0.00%) |
Sep 07, 2012 | 3.340 | 3.350 | 3.340 | 3.340 | 896,190 | -0.00(-0.10%) |
Sep 06, 2012 | 3.330 | 3.353 | 3.330 | 3.343 | 935,459 | +0.02(+0.48%) |
Sep 05, 2012 | 3.327 | 3.330 | 3.321 | 3.327 | 695,178 | -0.00(-0.10%) |
Sep 04, 2012 | 3.337 | 3.343 | 3.324 | 3.330 | 585,658 | +0.00(+0.00%) |
Aug 31, 2012 | 3.321 | 3.334 | 3.318 | 3.330 | 909,610 | +0.02(+0.48%) |
Aug 30, 2012 | 3.308 | 3.318 | 3.308 | 3.314 | 673,457 | -0.00(-0.10%) |
Aug 29, 2012 | 3.318 | 3.324 | 3.311 | 3.318 | 956,695 | +0.00(+0.00%) |
Aug 27, 2012 | 3.340 | 3.340 | 3.311 | 3.318 | 1,191,745 | -0.02(-0.48%) |
Aug 24, 2012 | 3.327 | 3.340 | 3.321 | 3.334 | 631,908 | +0.01(+0.29%) |
Aug 23, 2012 | 3.343 | 3.347 | 3.321 | 3.324 | 880,195 | -0.02(-0.58%) |
Aug 22, 2012 | 3.350 | 3.350 | 3.340 | 3.343 | 822,549 | -0.01(-0.19%) |
Aug 21, 2012 | 3.363 | 3.372 | 3.347 | 3.350 | 966,534 | -0.01(-0.19%) |
Aug 20, 2012 | 3.366 | 3.372 | 3.356 | 3.356 | 1,028,701 | -0.01(-0.38%) |
Aug 17, 2012 | 3.375 | 3.382 | 3.366 | 3.369 | 754,294 | -0.01(-0.29%) |
Aug 16, 2012 | 3.382 | 3.388 | 3.378 | 3.379 | 985,032 | +0.00(+0.00%) |
Aug 15, 2012 | 3.379 | 3.382 | 3.372 | 3.379 | 520,545 | -0.00(-0.09%) |
Aug 14, 2012 | 3.363 | 3.388 | 3.363 | 3.382 | 2,034,153 | +0.01(+0.29%) |
Aug 13, 2012 | 3.379 | 3.379 | 3.363 | 3.372 | 1,218,874 | -0.01(-0.19%) |
Aug 10, 2012 | 3.375 | 3.379 | 3.369 | 3.379 | 418,420 | -0.00(-0.09%) |
Aug 09, 2012 | 3.382 | 3.388 | 3.379 | 3.382 | 732,732 | -0.00(-0.09%) |
Aug 08, 2012 | 3.379 | 3.392 | 3.379 | 3.385 | 527,510 | -0.00(-0.10%) |
Aug 07, 2012 | 3.388 | 3.395 | 3.379 | 3.388 | 1,258,779 | +0.00(+0.00%) |
Aug 06, 2012 | 3.388 | 3.392 | 3.385 | 3.388 | 895,334 | +0.00(+0.00%) |
Aug 03, 2012 | 3.388 | 3.401 | 3.382 | 3.388 | 658,044 | +0.03(+0.76%) |
Aug 02, 2012 | 3.353 | 3.372 | 3.343 | 3.363 | 655,650 | -0.01(-0.19%) |