Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.460 | 3.500 | 3.410 | 3.490 | 125,791 | +0.07(+2.05%) |
Aug 30, 2012 | 3.490 | 3.500 | 3.420 | 3.420 | 40,681 | -0.10(-2.84%) |
Aug 29, 2012 | 3.530 | 3.580 | 3.430 | 3.520 | 74,272 | -0.02(-0.56%) |
Aug 27, 2012 | 3.510 | 3.540 | 3.440 | 3.540 | 82,619 | +0.03(+0.85%) |
Aug 24, 2012 | 3.440 | 3.520 | 3.440 | 3.510 | 65,245 | +0.05(+1.45%) |
Aug 23, 2012 | 3.500 | 3.510 | 3.420 | 3.460 | 56,335 | -0.03(-0.86%) |
Aug 22, 2012 | 3.530 | 3.560 | 3.415 | 3.490 | 101,959 | -0.05(-1.41%) |
Aug 21, 2012 | 3.373 | 3.590 | 3.351 | 3.540 | 225,535 | +0.12(+3.51%) |
Aug 20, 2012 | 3.440 | 3.450 | 3.350 | 3.420 | 51,349 | -0.05(-1.44%) |
Aug 17, 2012 | 3.560 | 3.590 | 3.380 | 3.470 | 158,713 | -0.11(-3.07%) |
Aug 16, 2012 | 3.490 | 3.600 | 3.440 | 3.580 | 172,931 | +0.10(+2.87%) |
Aug 15, 2012 | 3.290 | 3.490 | 3.290 | 3.480 | 90,670 | +0.17(+5.14%) |
Aug 14, 2012 | 3.330 | 3.410 | 3.280 | 3.310 | 135,394 | +0.00(+0.00%) |
Aug 13, 2012 | 3.460 | 3.490 | 3.300 | 3.310 | 106,419 | -0.15(-4.34%) |
Aug 10, 2012 | 3.490 | 3.500 | 3.460 | 3.460 | 98,239 | -0.02(-0.57%) |
Aug 09, 2012 | 3.430 | 3.490 | 3.410 | 3.480 | 111,812 | +0.03(+0.87%) |
Aug 08, 2012 | 3.490 | 3.510 | 3.430 | 3.450 | 77,300 | -0.07(-1.99%) |
Aug 07, 2012 | 3.600 | 3.640 | 3.390 | 3.520 | 453,414 | -0.20(-5.38%) |
Aug 06, 2012 | 3.670 | 3.780 | 3.650 | 3.720 | 177,642 | +0.04(+1.09%) |
Aug 03, 2012 | 3.530 | 3.740 | 3.530 | 3.680 | 158,204 | +0.17(+4.84%) |
Aug 02, 2012 | 3.490 | 3.640 | 3.470 | 3.510 | 132,793 | -0.03(-0.85%) |
Aug 01, 2012 | 3.640 | 3.660 | 3.480 | 3.540 | 198,744 | -0.09(-2.48%) |
Jul 31, 2012 | 3.570 | 3.730 | 3.570 | 3.630 | 268,752 | +0.01(+0.28%) |
Jul 30, 2012 | 3.600 | 3.670 | 3.600 | 3.620 | 73,088 | -0.04(-1.09%) |
Jul 27, 2012 | 3.480 | 3.660 | 3.390 | 3.660 | 195,261 | +0.19(+5.48%) |
Jul 26, 2012 | 3.380 | 3.480 | 3.380 | 3.470 | 107,281 | +0.15(+4.52%) |
Jul 25, 2012 | 3.270 | 3.330 | 3.270 | 3.320 | 131,083 | +0.09(+2.79%) |
Jul 24, 2012 | 3.400 | 3.400 | 3.210 | 3.230 | 183,844 | -0.14(-4.15%) |
Jul 23, 2012 | 3.400 | 3.420 | 3.350 | 3.370 | 115,102 | -0.11(-3.16%) |
Jul 20, 2012 | 3.500 | 3.510 | 3.450 | 3.480 | 181,646 | -0.07(-1.97%) |
Jul 19, 2012 | 3.600 | 3.600 | 3.520 | 3.550 | 129,368 | -0.01(-0.28%) |
Jul 18, 2012 | 3.470 | 3.570 | 3.450 | 3.560 | 227,330 | +0.09(+2.59%) |
Jul 17, 2012 | 3.580 | 3.580 | 3.420 | 3.470 | 142,335 | -0.07(-1.98%) |
Jul 16, 2012 | 3.580 | 3.590 | 3.510 | 3.540 | 145,868 | -0.05(-1.39%) |
Jul 13, 2012 | 3.510 | 3.600 | 3.510 | 3.590 | 152,720 | +0.08(+2.28%) |
Jul 12, 2012 | 3.450 | 3.520 | 3.410 | 3.510 | 212,289 | +0.02(+0.57%) |
Jul 11, 2012 | 3.460 | 3.500 | 3.380 | 3.490 | 115,891 | +0.05(+1.45%) |
Jul 10, 2012 | 3.470 | 3.470 | 3.380 | 3.440 | 144,926 | +0.01(+0.29%) |
Jul 09, 2012 | 3.520 | 3.520 | 3.410 | 3.430 | 158,540 | -0.10(-2.83%) |
Jul 06, 2012 | 3.450 | 3.550 | 3.430 | 3.530 | 122,228 | +0.02(+0.57%) |
Jul 05, 2012 | 3.440 | 3.520 | 3.440 | 3.510 | 172,806 | +0.04(+1.15%) |
Jul 03, 2012 | 3.470 | 3.480 | 3.420 | 3.470 | 115,496 | -0.02(-0.57%) |
Jul 02, 2012 | 3.440 | 3.490 | 3.345 | 3.490 | 147,042 | +0.05(+1.45%) |
Jun 29, 2012 | 3.470 | 3.480 | 3.320 | 3.440 | 275,326 | +0.05(+1.47%) |
Jun 28, 2012 | 3.400 | 3.410 | 3.310 | 3.390 | 153,813 | -0.02(-0.59%) |
Jun 27, 2012 | 3.350 | 3.450 | 3.333 | 3.410 | 134,903 | +0.09(+2.71%) |
Jun 26, 2012 | 3.280 | 3.350 | 3.260 | 3.320 | 120,264 | +0.04(+1.22%) |
Jun 25, 2012 | 3.280 | 3.330 | 3.240 | 3.280 | 136,471 | -0.07(-2.09%) |
Jun 22, 2012 | 3.150 | 3.352 | 3.150 | 3.350 | 1,302,098 | +0.21(+6.69%) |
Jun 21, 2012 | 3.240 | 3.240 | 3.130 | 3.140 | 132,415 | -0.09(-2.79%) |
Jun 20, 2012 | 3.140 | 3.230 | 3.140 | 3.230 | 120,699 | +0.08(+2.54%) |
Jun 19, 2012 | 3.160 | 3.190 | 3.140 | 3.150 | 205,305 | +0.00(+0.00%) |
Jun 18, 2012 | 3.170 | 3.250 | 3.130 | 3.150 | 208,311 | -0.06(-1.87%) |
Jun 15, 2012 | 3.180 | 3.240 | 3.150 | 3.210 | 390,136 | +0.01(+0.31%) |
Jun 14, 2012 | 3.150 | 3.260 | 3.140 | 3.200 | 129,339 | +0.05(+1.59%) |
Jun 13, 2012 | 3.250 | 3.310 | 3.140 | 3.150 | 147,154 | -0.10(-3.08%) |
Jun 12, 2012 | 3.160 | 3.250 | 3.145 | 3.250 | 194,138 | +0.13(+4.17%) |
Jun 11, 2012 | 3.290 | 3.310 | 3.120 | 3.120 | 200,515 | -0.11(-3.41%) |
Jun 08, 2012 | 3.100 | 3.250 | 3.100 | 3.230 | 128,282 | +0.12(+3.86%) |
Jun 07, 2012 | 3.150 | 3.160 | 3.080 | 3.110 | 793,591 | +0.01(+0.32%) |
Jun 06, 2012 | 3.110 | 3.150 | 3.080 | 3.100 | 263,909 | +0.02(+0.65%) |
Jun 05, 2012 | 3.080 | 3.130 | 3.070 | 3.080 | 210,218 | -0.03(-0.96%) |
Jun 04, 2012 | 3.080 | 3.130 | 3.070 | 3.110 | 157,381 | +0.04(+1.30%) |