Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.321 | 3.333 | 3.317 | 3.330 | 909,695 | +0.02(+0.48%) |
Aug 30, 2012 | 3.308 | 3.317 | 3.308 | 3.314 | 673,520 | -0.00(-0.10%) |
Aug 29, 2012 | 3.317 | 3.324 | 3.311 | 3.317 | 956,784 | +0.00(+0.00%) |
Aug 27, 2012 | 3.340 | 3.340 | 3.311 | 3.317 | 1,191,857 | -0.02(-0.48%) |
Aug 24, 2012 | 3.327 | 3.340 | 3.321 | 3.333 | 631,967 | +0.01(+0.29%) |
Aug 23, 2012 | 3.343 | 3.346 | 3.321 | 3.324 | 880,277 | -0.02(-0.58%) |
Aug 22, 2012 | 3.349 | 3.349 | 3.340 | 3.343 | 822,626 | -0.01(-0.19%) |
Aug 21, 2012 | 3.362 | 3.372 | 3.346 | 3.349 | 966,624 | -0.01(-0.19%) |
Aug 20, 2012 | 3.365 | 3.372 | 3.356 | 3.356 | 1,028,798 | -0.01(-0.38%) |
Aug 17, 2012 | 3.375 | 3.382 | 3.365 | 3.369 | 754,365 | -0.01(-0.29%) |
Aug 16, 2012 | 3.382 | 3.388 | 3.378 | 3.378 | 985,124 | +0.00(+0.00%) |
Aug 15, 2012 | 3.378 | 3.382 | 3.372 | 3.378 | 520,594 | -0.00(-0.09%) |
Aug 14, 2012 | 3.362 | 3.388 | 3.362 | 3.382 | 2,034,344 | +0.01(+0.29%) |
Aug 13, 2012 | 3.378 | 3.378 | 3.363 | 3.372 | 1,218,989 | -0.01(-0.19%) |
Aug 10, 2012 | 3.375 | 3.378 | 3.369 | 3.378 | 418,459 | -0.00(-0.09%) |
Aug 09, 2012 | 3.382 | 3.388 | 3.378 | 3.382 | 732,800 | -0.00(-0.09%) |
Aug 08, 2012 | 3.378 | 3.391 | 3.378 | 3.385 | 527,560 | -0.00(-0.10%) |
Aug 07, 2012 | 3.388 | 3.394 | 3.378 | 3.388 | 1,258,897 | +0.00(+0.00%) |
Aug 06, 2012 | 3.388 | 3.391 | 3.385 | 3.388 | 895,417 | +0.00(+0.00%) |
Aug 03, 2012 | 3.388 | 3.401 | 3.382 | 3.388 | 658,106 | +0.03(+0.76%) |
Aug 02, 2012 | 3.353 | 3.372 | 3.343 | 3.362 | 655,711 | -0.01(-0.19%) |
Aug 01, 2012 | 3.353 | 3.378 | 3.353 | 3.369 | 1,291,914 | +0.02(+0.58%) |
Jul 31, 2012 | 3.362 | 3.372 | 3.343 | 3.349 | 876,503 | -0.01(-0.19%) |
Jul 30, 2012 | 3.337 | 3.356 | 3.333 | 3.356 | 2,028,321 | +0.02(+0.58%) |
Jul 27, 2012 | 3.337 | 3.349 | 3.327 | 3.337 | 794,460 | +0.01(+0.39%) |
Jul 26, 2012 | 3.327 | 3.337 | 3.317 | 3.324 | 609,805 | +0.02(+0.58%) |
Jul 25, 2012 | 3.308 | 3.314 | 3.295 | 3.304 | 668,927 | +0.00(+0.10%) |
Jul 24, 2012 | 3.324 | 3.324 | 3.282 | 3.301 | 927,211 | -0.01(-0.19%) |
Jul 23, 2012 | 3.308 | 3.308 | 3.282 | 3.308 | 1,180,441 | -0.01(-0.29%) |
Jul 20, 2012 | 3.317 | 3.359 | 3.311 | 3.317 | 3,392,835 | +0.03(+0.87%) |
Jul 19, 2012 | 3.267 | 3.329 | 3.255 | 3.289 | 2,320,538 | +0.03(+0.86%) |
Jul 18, 2012 | 3.251 | 3.270 | 3.239 | 3.261 | 1,006,077 | +0.01(+0.29%) |
Jul 17, 2012 | 3.242 | 3.264 | 3.229 | 3.251 | 1,729,846 | +0.02(+0.48%) |
Jul 16, 2012 | 3.236 | 3.245 | 3.229 | 3.236 | 932,659 | +0.00(+0.10%) |
Jul 13, 2012 | 3.217 | 3.239 | 3.217 | 3.232 | 854,208 | +0.03(+0.88%) |
Jul 12, 2012 | 3.198 | 3.217 | 3.195 | 3.204 | 937,853 | -0.01(-0.19%) |
Jul 11, 2012 | 3.192 | 3.214 | 3.189 | 3.211 | 936,356 | +0.02(+0.59%) |
Jul 10, 2012 | 3.198 | 3.204 | 3.182 | 3.192 | 1,436,545 | -0.01(-0.29%) |
Jul 09, 2012 | 3.176 | 3.201 | 3.173 | 3.201 | 637,986 | +0.02(+0.69%) |
Jul 06, 2012 | 3.173 | 3.182 | 3.165 | 3.179 | 915,417 | -0.01(-0.20%) |
Jul 05, 2012 | 3.189 | 3.192 | 3.164 | 3.186 | 814,345 | -0.01(-0.19%) |
Jul 03, 2012 | 3.186 | 3.201 | 3.186 | 3.192 | 336,743 | +0.01(+0.29%) |
Jul 02, 2012 | 3.189 | 3.192 | 3.167 | 3.182 | 1,178,499 | -0.02(-0.68%) |
Jun 29, 2012 | 3.176 | 3.204 | 3.173 | 3.204 | 1,197,707 | +0.04(+1.38%) |
Jun 28, 2012 | 3.148 | 3.167 | 3.136 | 3.161 | 833,349 | +0.00(+0.10%) |
Jun 27, 2012 | 3.139 | 3.157 | 3.139 | 3.157 | 657,249 | +0.02(+0.50%) |
Jun 26, 2012 | 3.136 | 3.142 | 3.123 | 3.142 | 690,574 | +0.02(+0.70%) |
Jun 25, 2012 | 3.129 | 3.129 | 3.114 | 3.120 | 637,225 | -0.02(-0.50%) |
Jun 22, 2012 | 3.142 | 3.148 | 3.129 | 3.136 | 1,141,546 | +0.00(+0.00%) |
Jun 21, 2012 | 3.157 | 3.167 | 3.132 | 3.136 | 674,497 | -0.03(-0.79%) |
Jun 20, 2012 | 3.167 | 3.173 | 3.157 | 3.161 | 682,686 | -0.01(-0.20%) |
Jun 19, 2012 | 3.157 | 3.173 | 3.157 | 3.167 | 984,105 | +0.02(+0.50%) |
Jun 18, 2012 | 3.154 | 3.164 | 3.145 | 3.151 | 497,095 | -0.01(-0.30%) |
Jun 15, 2012 | 3.139 | 3.161 | 3.135 | 3.161 | 608,554 | +0.02(+0.50%) |
Jun 14, 2012 | 3.126 | 3.151 | 3.123 | 3.145 | 588,232 | +0.01(+0.40%) |
Jun 13, 2012 | 3.129 | 3.142 | 3.120 | 3.132 | 689,326 | -0.01(-0.40%) |
Jun 12, 2012 | 3.136 | 3.145 | 3.117 | 3.145 | 1,274,546 | +0.01(+0.40%) |
Jun 11, 2012 | 3.157 | 3.161 | 3.120 | 3.132 | 646,156 | -0.02(-0.60%) |
Jun 08, 2012 | 3.132 | 3.151 | 3.129 | 3.151 | 610,403 | +0.01(+0.20%) |
Jun 07, 2012 | 3.148 | 3.154 | 3.132 | 3.145 | 662,556 | +0.00(+0.10%) |
Jun 06, 2012 | 3.107 | 3.142 | 3.107 | 3.142 | 899,701 | +0.03(+1.11%) |
Jun 05, 2012 | 3.092 | 3.107 | 3.086 | 3.107 | 970,711 | +0.02(+0.51%) |
Jun 04, 2012 | 3.089 | 3.101 | 3.082 | 3.092 | 680,124 | -0.01(-0.20%) |