Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.159 | 3.204 | 3.150 | 3.177 | 84,813 | -0.00(-0.14%) |
Oct 26, 2012 | 3.172 | 3.181 | 3.181 | 3.181 | 213,510 | -0.01(-0.28%) |
Oct 25, 2012 | 3.200 | 3.209 | 3.186 | 3.191 | 121,317 | +0.02(+0.57%) |
Oct 24, 2012 | 3.168 | 3.218 | 3.168 | 3.172 | 106,713 | +0.01(+0.43%) |
Oct 23, 2012 | 3.163 | 3.168 | 3.150 | 3.159 | 220,486 | -0.01(-0.30%) |
Oct 19, 2012 | 3.218 | 3.218 | 3.168 | 3.168 | 145,669 | -0.06(-1.82%) |
Oct 18, 2012 | 3.204 | 3.227 | 3.200 | 3.227 | 129,999 | +0.03(+0.85%) |
Oct 17, 2012 | 3.172 | 3.204 | 3.172 | 3.200 | 69,773 | +0.04(+1.15%) |
Oct 16, 2012 | 3.154 | 3.172 | 3.154 | 3.163 | 83,850 | +0.03(+1.01%) |
Oct 15, 2012 | 3.132 | 3.145 | 3.127 | 3.132 | 199,800 | +0.00(+0.15%) |
Oct 12, 2012 | 3.136 | 3.145 | 3.118 | 3.127 | 59,335 | -0.02(-0.58%) |
Oct 11, 2012 | 3.150 | 3.227 | 3.086 | 3.145 | 321,999 | +0.00(+0.00%) |
Oct 10, 2012 | 3.136 | 3.163 | 3.136 | 3.145 | 273,236 | -0.03(-0.86%) |
Oct 09, 2012 | 3.177 | 3.177 | 3.154 | 3.172 | 372,673 | -0.02(-0.71%) |
Oct 08, 2012 | 3.210 | 3.231 | 3.136 | 3.195 | 515,523 | -0.04(-1.12%) |
Oct 05, 2012 | 3.222 | 3.252 | 3.222 | 3.231 | 150,080 | +0.01(+0.28%) |
Oct 04, 2012 | 3.245 | 3.245 | 3.191 | 3.222 | 174,499 | +0.00(+0.00%) |
Oct 03, 2012 | 3.268 | 3.268 | 3.218 | 3.222 | 107,788 | -0.04(-1.12%) |
Oct 02, 2012 | 3.272 | 3.295 | 3.245 | 3.259 | 163,883 | -0.03(-0.96%) |
Oct 01, 2012 | 3.277 | 3.295 | 3.272 | 3.290 | 233,872 | +0.02(+0.55%) |
Sep 28, 2012 | 3.263 | 3.272 | 3.250 | 3.272 | 86,120 | -0.03(-0.83%) |
Sep 27, 2012 | 3.277 | 3.309 | 3.277 | 3.299 | 54,582 | +0.04(+1.11%) |
Sep 26, 2012 | 3.250 | 3.263 | 3.245 | 3.263 | 207,125 | -0.00(-0.14%) |
Sep 25, 2012 | 3.272 | 3.286 | 3.259 | 3.268 | 201,823 | +0.01(+0.28%) |
Sep 24, 2012 | 3.254 | 3.263 | 3.252 | 3.259 | 95,559 | -0.02(-0.55%) |
Sep 21, 2012 | 3.268 | 3.288 | 3.263 | 3.277 | 143,490 | +0.02(+0.70%) |
Sep 20, 2012 | 3.259 | 3.268 | 3.250 | 3.254 | 121,656 | -0.01(-0.42%) |
Sep 19, 2012 | 3.299 | 3.299 | 3.268 | 3.268 | 128,586 | -0.01(-0.42%) |
Sep 18, 2012 | 3.295 | 3.299 | 3.263 | 3.281 | 192,699 | +0.01(+0.28%) |
Sep 17, 2012 | 3.304 | 3.304 | 3.263 | 3.272 | 88,325 | -0.05(-1.64%) |
Sep 14, 2012 | 3.318 | 3.336 | 3.304 | 3.327 | 186,298 | +0.02(+0.69%) |
Sep 13, 2012 | 3.277 | 3.304 | 3.259 | 3.304 | 207,021 | +0.05(+1.39%) |
Sep 12, 2012 | 3.259 | 3.272 | 3.250 | 3.259 | 242,639 | +0.02(+0.70%) |
Sep 11, 2012 | 3.236 | 3.290 | 3.205 | 3.236 | 148,816 | +0.02(+0.71%) |
Sep 10, 2012 | 3.222 | 3.227 | 3.213 | 3.213 | 145,339 | -0.02(-0.56%) |
Sep 07, 2012 | 3.245 | 3.250 | 3.204 | 3.231 | 179,952 | +0.00(+0.14%) |
Sep 06, 2012 | 3.177 | 3.236 | 3.177 | 3.227 | 230,928 | +0.05(+1.57%) |
Sep 05, 2012 | 3.213 | 3.213 | 3.163 | 3.177 | 181,252 | -0.05(-1.41%) |
Sep 04, 2012 | 3.213 | 3.231 | 3.204 | 3.222 | 136,992 | -0.02(-0.57%) |
Aug 31, 2012 | 3.231 | 3.254 | 3.231 | 3.241 | 64,509 | +0.00(+0.01%) |
Aug 30, 2012 | 3.236 | 3.249 | 3.227 | 3.240 | 77,804 | -0.03(-0.97%) |
Aug 29, 2012 | 3.272 | 3.281 | 3.268 | 3.272 | 71,447 | -0.03(-0.83%) |
Aug 27, 2012 | 3.304 | 3.318 | 3.295 | 3.299 | 214,574 | +0.00(+0.14%) |
Aug 24, 2012 | 3.281 | 3.313 | 3.281 | 3.295 | 84,666 | -0.01(-0.27%) |
Aug 23, 2012 | 3.309 | 3.327 | 3.295 | 3.304 | 148,584 | +0.00(+0.00%) |
Aug 22, 2012 | 3.309 | 3.309 | 3.286 | 3.304 | 98,221 | -0.01(-0.41%) |
Aug 21, 2012 | 3.345 | 3.349 | 3.309 | 3.318 | 156,281 | -0.01(-0.41%) |
Aug 20, 2012 | 3.322 | 3.331 | 3.309 | 3.331 | 62,964 | -0.01(-0.41%) |
Aug 17, 2012 | 3.340 | 3.345 | 3.322 | 3.345 | 87,345 | +0.01(+0.41%) |
Aug 16, 2012 | 3.322 | 3.336 | 3.322 | 3.331 | 137,435 | +0.02(+0.55%) |
Aug 15, 2012 | 3.327 | 3.327 | 3.313 | 3.313 | 114,850 | -0.02(-0.68%) |
Aug 14, 2012 | 3.336 | 3.372 | 3.318 | 3.336 | 100,991 | +0.00(+0.00%) |
Aug 13, 2012 | 3.331 | 3.340 | 3.327 | 3.336 | 69,281 | +0.01(+0.27%) |
Aug 10, 2012 | 3.322 | 3.327 | 3.318 | 3.327 | 87,493 | -0.02(-0.54%) |
Aug 09, 2012 | 3.318 | 3.349 | 3.318 | 3.345 | 145,616 | +0.01(+0.41%) |
Aug 08, 2012 | 3.322 | 3.336 | 3.322 | 3.331 | 135,553 | -0.03(-0.81%) |
Aug 07, 2012 | 3.349 | 3.358 | 3.331 | 3.358 | 168,080 | +0.04(+1.09%) |
Aug 06, 2012 | 3.304 | 3.336 | 3.295 | 3.322 | 148,271 | +0.03(+0.97%) |
Aug 03, 2012 | 3.272 | 3.309 | 3.272 | 3.290 | 111,206 | +0.03(+0.83%) |
Aug 02, 2012 | 3.268 | 3.272 | 3.254 | 3.263 | 210,483 | -0.02(-0.69%) |