Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.257 | 3.257 | 3.251 | 3.251 | 1,684 | +0.00(+0.00%) |
Aug 30, 2012 | 3.251 | 3.251 | 3.251 | 3.251 | 291 | -0.01(-0.38%) |
Aug 29, 2012 | 3.264 | 3.270 | 3.264 | 3.264 | 4,740 | -0.02(-0.57%) |
Aug 27, 2012 | 3.307 | 3.470 | 3.282 | 3.282 | 5,148 | -0.03(-0.94%) |
Aug 24, 2012 | 3.351 | 3.534 | 3.314 | 3.314 | 8,577 | -0.03(-0.93%) |
Aug 23, 2012 | 3.345 | 3.345 | 3.314 | 3.345 | 4,799 | +0.02(+0.56%) |
Aug 22, 2012 | 3.326 | 3.326 | 3.326 | 3.326 | 639 | +0.00(+0.00%) |
Aug 20, 2012 | 3.426 | 3.326 | 3.326 | 3.326 | 18,713 | -0.09(-2.74%) |
Aug 17, 2012 | 3.445 | 3.445 | 3.407 | 3.420 | 2,392 | -0.02(-0.54%) |
Aug 16, 2012 | 3.345 | 3.439 | 3.345 | 3.439 | 959 | +0.17(+5.36%) |
Aug 15, 2012 | 3.282 | 3.282 | 3.264 | 3.264 | 2,879 | +0.01(+0.38%) |
Aug 14, 2012 | 3.414 | 3.414 | 3.251 | 3.251 | 19,350 | -0.16(-4.76%) |
Aug 13, 2012 | 3.532 | 3.533 | 3.282 | 3.414 | 41,888 | -0.16(-4.38%) |
Aug 10, 2012 | 3.564 | 3.658 | 3.564 | 3.570 | 5,174 | +0.04(+1.06%) |
Aug 09, 2012 | 3.533 | 3.533 | 3.532 | 3.532 | 521 | +0.00(+0.00%) |
Aug 08, 2012 | 3.595 | 3.658 | 3.532 | 3.532 | 2,879 | -0.01(-0.26%) |
Aug 06, 2012 | 3.576 | 3.542 | 3.542 | 3.542 | 2,079 | -0.00(-0.09%) |
Aug 03, 2012 | 3.551 | 3.551 | 3.545 | 3.545 | 1,068 | -0.04(-1.22%) |
Aug 02, 2012 | 3.564 | 3.589 | 3.532 | 3.589 | 5,937 | -0.01(-0.35%) |
Aug 01, 2012 | 3.658 | 3.764 | 3.601 | 3.601 | 22,294 | -0.06(-1.54%) |
Jul 31, 2012 | 3.532 | 3.808 | 3.532 | 3.658 | 25,039 | +0.09(+2.63%) |
Jul 30, 2012 | 3.557 | 3.564 | 3.557 | 3.564 | 22,552 | +0.03(+0.88%) |
Jul 26, 2012 | 3.532 | 3.532 | 3.532 | 3.532 | 1,279 | -0.03(-0.88%) |
Jul 25, 2012 | 3.564 | 3.570 | 3.532 | 3.564 | 13,595 | -0.03(-0.70%) |
Jul 24, 2012 | 3.539 | 3.607 | 3.532 | 3.589 | 2,879 | +0.06(+1.59%) |
Jul 23, 2012 | 3.570 | 3.570 | 3.532 | 3.532 | 3,646 | -0.01(-0.18%) |
Jul 20, 2012 | 3.551 | 3.570 | 3.539 | 3.539 | 2,751 | -0.05(-1.50%) |
Jul 19, 2012 | 3.620 | 3.620 | 3.570 | 3.592 | 4,238 | -0.00(-0.07%) |
Jul 18, 2012 | 3.589 | 3.595 | 3.589 | 3.595 | 879 | -0.03(-0.86%) |
Jul 17, 2012 | 3.689 | 3.689 | 3.570 | 3.626 | 11,196 | -0.06(-1.69%) |
Jul 16, 2012 | 3.675 | 3.720 | 3.664 | 3.689 | 34,661 | +0.04(+1.03%) |
Jul 13, 2012 | 3.595 | 3.658 | 3.595 | 3.651 | 9,676 | -0.01(-0.17%) |
Jul 12, 2012 | 3.658 | 3.658 | 3.658 | 3.658 | 159 | +0.00(+0.00%) |
Jul 11, 2012 | 3.695 | 3.708 | 3.658 | 3.658 | 8,130 | -0.05(-1.35%) |
Jul 10, 2012 | 3.676 | 3.714 | 3.626 | 3.708 | 7,912 | +0.03(+0.68%) |
Jul 09, 2012 | 3.689 | 3.714 | 3.564 | 3.683 | 15,956 | -0.01(-0.17%) |
Jul 06, 2012 | 3.683 | 3.689 | 3.658 | 3.689 | 956 | +0.00(+0.00%) |
Jul 05, 2012 | 3.658 | 3.689 | 3.658 | 3.689 | 12,059 | +0.03(+0.68%) |
Jul 03, 2012 | 3.570 | 3.689 | 3.570 | 3.664 | 6,520 | +0.13(+3.72%) |
Jul 02, 2012 | 3.526 | 3.683 | 3.526 | 3.532 | 26,405 | +0.00(+0.00%) |
Jun 29, 2012 | 3.464 | 3.714 | 3.433 | 3.532 | 11,260 | +0.10(+2.82%) |
Jun 28, 2012 | 3.495 | 3.720 | 3.389 | 3.436 | 51,715 | -0.08(-2.22%) |
Jun 27, 2012 | 3.458 | 3.514 | 3.458 | 3.514 | 22,527 | +0.01(+0.37%) |
Jun 26, 2012 | 3.397 | 3.513 | 3.397 | 3.501 | 7,405 | +0.05(+1.41%) |
Jun 25, 2012 | 3.390 | 3.452 | 3.390 | 3.452 | 8,755 | +0.12(+3.51%) |
Jun 22, 2012 | 3.421 | 3.483 | 3.304 | 3.335 | 9,272 | -0.06(-1.64%) |
Jun 21, 2012 | 3.279 | 3.390 | 3.249 | 3.390 | 10,602 | +0.00(+0.00%) |
Jun 20, 2012 | 3.261 | 3.390 | 3.218 | 3.390 | 8,370 | +0.13(+3.97%) |
Jun 18, 2012 | 3.261 | 3.261 | 3.261 | 3.261 | 0 | +0.01(+0.19%) |
Jun 15, 2012 | 3.267 | 3.301 | 3.175 | 3.255 | 19,503 | -0.01(-0.38%) |
Jun 14, 2012 | 3.304 | 3.347 | 3.218 | 3.267 | 10,674 | -0.15(-4.33%) |
Jun 13, 2012 | 3.384 | 3.421 | 3.224 | 3.415 | 29,232 | -0.03(-0.89%) |
Jun 11, 2012 | 3.526 | 3.446 | 3.446 | 3.446 | 3,244 | -0.10(-2.78%) |
Jun 08, 2012 | 3.397 | 3.545 | 3.397 | 3.545 | 34,256 | +0.17(+4.93%) |
Jun 07, 2012 | 3.360 | 3.421 | 3.360 | 3.378 | 1,622 | +0.02(+0.55%) |
Jun 06, 2012 | 3.360 | 3.495 | 3.360 | 3.360 | 2,177 | -0.08(-2.33%) |
Jun 05, 2012 | 3.483 | 3.532 | 3.298 | 3.440 | 4,457 | -0.04(-1.24%) |
Jun 04, 2012 | 3.403 | 3.545 | 3.403 | 3.483 | 5,655 | -0.06(-1.57%) |