Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.350 | 3.350 | 3.280 | 3.310 | 104,373 | -0.02(-0.60%) |
Oct 26, 2012 | 3.340 | 3.330 | 3.330 | 3.330 | 129,200 | -0.02(-0.60%) |
Oct 25, 2012 | 3.350 | 3.390 | 3.330 | 3.350 | 114,937 | +0.02(+0.60%) |
Oct 24, 2012 | 3.340 | 3.420 | 3.330 | 3.330 | 206,075 | -0.01(-0.30%) |
Oct 23, 2012 | 3.350 | 3.380 | 3.320 | 3.340 | 147,476 | -0.05(-1.47%) |
Oct 19, 2012 | 3.440 | 3.460 | 3.290 | 3.390 | 311,850 | -0.08(-2.31%) |
Oct 18, 2012 | 3.500 | 3.500 | 3.450 | 3.470 | 70,073 | -0.03(-0.86%) |
Oct 17, 2012 | 3.500 | 3.540 | 3.471 | 3.500 | 88,845 | +0.02(+0.57%) |
Oct 16, 2012 | 3.480 | 3.500 | 3.450 | 3.480 | 118,201 | +0.01(+0.29%) |
Oct 15, 2012 | 3.470 | 3.480 | 3.430 | 3.470 | 169,613 | +0.00(+0.00%) |
Oct 12, 2012 | 3.480 | 3.510 | 3.450 | 3.470 | 154,721 | -0.02(-0.57%) |
Oct 11, 2012 | 3.500 | 3.510 | 3.450 | 3.490 | 159,653 | +0.00(+0.00%) |
Oct 10, 2012 | 3.480 | 3.510 | 3.465 | 3.490 | 101,210 | +0.01(+0.29%) |
Oct 09, 2012 | 3.530 | 3.600 | 3.460 | 3.480 | 331,444 | -0.06(-1.69%) |
Oct 08, 2012 | 3.590 | 3.590 | 3.500 | 3.540 | 96,125 | -0.01(-0.28%) |
Oct 05, 2012 | 3.550 | 3.600 | 3.530 | 3.550 | 222,496 | +0.00(+0.00%) |
Oct 04, 2012 | 3.480 | 3.560 | 3.470 | 3.550 | 181,505 | +0.09(+2.60%) |
Oct 03, 2012 | 3.480 | 3.480 | 3.440 | 3.460 | 169,236 | +0.00(+0.00%) |
Oct 02, 2012 | 3.520 | 3.540 | 3.450 | 3.460 | 166,754 | -0.05(-1.42%) |
Oct 01, 2012 | 3.530 | 3.560 | 3.500 | 3.510 | 108,812 | +0.00(+0.00%) |
Sep 28, 2012 | 3.510 | 3.560 | 3.500 | 3.510 | 167,490 | -0.04(-1.13%) |
Sep 27, 2012 | 3.540 | 3.580 | 3.540 | 3.550 | 154,778 | -0.02(-0.56%) |
Sep 26, 2012 | 3.580 | 3.600 | 3.540 | 3.570 | 173,252 | -0.02(-0.56%) |
Sep 25, 2012 | 3.630 | 3.680 | 3.590 | 3.590 | 182,699 | -0.04(-1.10%) |
Sep 24, 2012 | 3.640 | 3.650 | 3.570 | 3.630 | 182,417 | -0.03(-0.82%) |
Sep 21, 2012 | 3.610 | 3.670 | 3.570 | 3.660 | 414,616 | +0.09(+2.52%) |
Sep 20, 2012 | 3.640 | 3.680 | 3.535 | 3.570 | 132,159 | -0.10(-2.72%) |
Sep 19, 2012 | 3.660 | 3.700 | 3.640 | 3.670 | 276,701 | +0.03(+0.82%) |
Sep 18, 2012 | 3.530 | 3.650 | 3.530 | 3.640 | 362,060 | +0.10(+2.82%) |
Sep 17, 2012 | 3.530 | 3.550 | 3.510 | 3.540 | 160,149 | +0.01(+0.28%) |
Sep 14, 2012 | 3.460 | 3.550 | 3.450 | 3.530 | 234,098 | +0.03(+0.86%) |
Sep 13, 2012 | 3.400 | 3.510 | 3.390 | 3.500 | 226,794 | +0.10(+2.94%) |
Sep 12, 2012 | 3.400 | 3.425 | 3.380 | 3.400 | 144,741 | +0.00(+0.00%) |
Sep 11, 2012 | 3.420 | 3.471 | 3.400 | 3.400 | 135,507 | -0.03(-0.87%) |
Sep 10, 2012 | 3.450 | 3.480 | 3.410 | 3.430 | 160,500 | -0.03(-0.87%) |
Sep 07, 2012 | 3.500 | 3.520 | 3.410 | 3.460 | 182,577 | -0.06(-1.70%) |
Sep 06, 2012 | 3.460 | 3.540 | 3.410 | 3.520 | 372,114 | +0.07(+2.03%) |
Sep 05, 2012 | 3.340 | 3.480 | 3.330 | 3.450 | 281,440 | +0.09(+2.68%) |
Sep 04, 2012 | 3.380 | 3.390 | 3.230 | 3.360 | 366,083 | -0.01(-0.30%) |
Aug 31, 2012 | 3.420 | 3.420 | 3.360 | 3.370 | 138,391 | -0.03(-0.88%) |
Aug 30, 2012 | 3.380 | 3.420 | 3.340 | 3.400 | 112,938 | +0.01(+0.29%) |
Aug 29, 2012 | 3.330 | 3.395 | 3.320 | 3.390 | 137,526 | -0.07(-2.02%) |
Aug 27, 2012 | 3.470 | 3.500 | 3.430 | 3.460 | 145,486 | -0.01(-0.29%) |
Aug 24, 2012 | 3.420 | 3.520 | 3.420 | 3.470 | 155,423 | +0.01(+0.29%) |
Aug 23, 2012 | 3.470 | 3.480 | 3.430 | 3.460 | 181,903 | -0.03(-0.86%) |
Aug 22, 2012 | 3.480 | 3.510 | 3.480 | 3.490 | 72,360 | +0.00(+0.00%) |
Aug 21, 2012 | 3.460 | 3.530 | 3.460 | 3.490 | 153,156 | +0.04(+1.16%) |
Aug 20, 2012 | 3.530 | 3.530 | 3.420 | 3.450 | 268,630 | -0.10(-2.82%) |
Aug 17, 2012 | 3.520 | 3.550 | 3.480 | 3.550 | 114,916 | +0.02(+0.57%) |
Aug 16, 2012 | 3.490 | 3.530 | 3.470 | 3.530 | 102,536 | +0.02(+0.57%) |
Aug 15, 2012 | 3.440 | 3.510 | 3.440 | 3.510 | 102,043 | +0.06(+1.74%) |
Aug 14, 2012 | 3.470 | 3.490 | 3.440 | 3.450 | 134,272 | +0.01(+0.29%) |
Aug 13, 2012 | 3.430 | 3.440 | 3.408 | 3.440 | 92,625 | +0.00(+0.00%) |
Aug 10, 2012 | 3.490 | 3.515 | 3.430 | 3.440 | 85,475 | -0.07(-1.99%) |
Aug 09, 2012 | 3.440 | 3.510 | 3.440 | 3.510 | 81,273 | +0.05(+1.45%) |
Aug 08, 2012 | 3.510 | 3.530 | 3.450 | 3.460 | 113,995 | -0.08(-2.26%) |
Aug 07, 2012 | 3.520 | 3.560 | 3.490 | 3.540 | 165,757 | +0.04(+1.14%) |
Aug 06, 2012 | 3.490 | 3.520 | 3.450 | 3.500 | 215,316 | +0.01(+0.29%) |
Aug 03, 2012 | 3.400 | 3.530 | 3.400 | 3.490 | 227,997 | +0.11(+3.25%) |
Aug 02, 2012 | 3.370 | 3.410 | 3.320 | 3.380 | 130,028 | -0.01(-0.29%) |