Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.331 | 3.351 | 3.290 | 3.332 | 83,743 | +0.02(+0.68%) |
Aug 30, 2012 | 3.320 | 3.329 | 3.290 | 3.310 | 88,536 | -0.03(-0.94%) |
Aug 29, 2012 | 3.291 | 3.349 | 3.291 | 3.341 | 48,617 | +0.10(+3.07%) |
Aug 27, 2012 | 3.290 | 3.290 | 3.227 | 3.241 | 116,079 | -0.01(-0.44%) |
Aug 24, 2012 | 3.366 | 3.366 | 3.217 | 3.256 | 119,985 | +0.09(+2.91%) |
Aug 23, 2012 | 3.212 | 3.212 | 3.158 | 3.164 | 24,719 | -0.04(-1.10%) |
Aug 21, 2012 | 3.254 | 3.199 | 3.199 | 3.199 | 984,833 | +0.04(+1.27%) |
Aug 20, 2012 | 3.198 | 3.198 | 3.159 | 3.159 | 34,305 | -0.06(-2.01%) |
Aug 17, 2012 | 3.215 | 3.255 | 3.215 | 3.224 | 45,564 | +0.02(+0.55%) |
Aug 16, 2012 | 3.144 | 3.206 | 3.144 | 3.206 | 25,343 | +0.06(+2.02%) |
Aug 15, 2012 | 3.116 | 3.164 | 3.116 | 3.143 | 23,800 | +0.05(+1.54%) |
Aug 14, 2012 | 3.121 | 3.125 | 3.086 | 3.095 | 23,143 | +0.08(+2.53%) |
Aug 13, 2012 | 3.046 | 3.046 | 2.859 | 3.019 | 101,043 | -0.01(-0.23%) |
Aug 10, 2012 | 3.050 | 3.050 | 3.025 | 3.025 | 22,060 | -0.04(-1.32%) |
Aug 09, 2012 | 3.098 | 3.098 | 3.062 | 3.066 | 75,306 | -0.02(-0.65%) |
Aug 08, 2012 | 3.091 | 3.103 | 3.086 | 3.086 | 26,262 | +0.01(+0.24%) |
Aug 07, 2012 | 3.075 | 3.091 | 3.075 | 3.079 | 46,943 | +0.06(+1.91%) |
Aug 06, 2012 | 3.030 | 3.032 | 3.021 | 3.021 | 72,976 | +0.02(+0.72%) |
Aug 03, 2012 | 2.998 | 3.016 | 2.998 | 2.999 | 15,264 | +0.17(+5.91%) |
Aug 02, 2012 | 2.912 | 2.912 | 2.832 | 2.832 | 10,931 | -0.06(-2.13%) |
Aug 01, 2012 | 2.950 | 2.950 | 2.894 | 2.894 | 26,262 | -0.07(-2.26%) |
Jul 31, 2012 | 3.161 | 3.161 | 2.894 | 2.961 | 36,307 | -0.09(-3.02%) |
Jul 30, 2012 | 3.077 | 3.077 | 3.002 | 3.053 | 57,448 | -0.01(-0.18%) |
Jul 27, 2012 | 3.012 | 3.068 | 3.006 | 3.059 | 92,475 | +0.21(+7.33%) |
Jul 26, 2012 | 2.821 | 2.852 | 2.821 | 2.850 | 52,852 | +0.10(+3.56%) |
Jul 25, 2012 | 2.830 | 2.830 | 2.718 | 2.752 | 16,873 | -0.01(-0.29%) |
Jul 24, 2012 | 2.761 | 2.761 | 2.760 | 2.760 | 8,206 | +0.05(+1.80%) |
Jul 23, 2012 | 2.716 | 2.716 | 2.711 | 2.711 | 12,146 | -0.16(-5.48%) |
Jul 20, 2012 | 2.854 | 2.868 | 2.842 | 2.868 | 22,979 | -0.04(-1.48%) |
Jul 19, 2012 | 2.892 | 2.911 | 2.892 | 2.911 | 6,729 | +0.05(+1.90%) |
Jul 18, 2012 | 2.787 | 2.857 | 2.787 | 2.857 | 19,696 | +0.03(+1.05%) |
Jul 17, 2012 | 2.781 | 2.842 | 2.781 | 2.827 | 53,640 | -0.03(-1.11%) |
Jul 16, 2012 | 2.806 | 2.859 | 2.806 | 2.859 | 9,848 | -0.01(-0.51%) |
Jul 13, 2012 | 2.758 | 2.874 | 2.758 | 2.874 | 45,893 | +0.18(+6.80%) |
Jul 12, 2012 | 2.710 | 2.710 | 2.691 | 2.691 | 31,908 | -0.05(-1.86%) |
Jul 11, 2012 | 2.742 | 2.742 | 2.742 | 2.742 | 3,282 | -0.08(-2.92%) |
Jul 10, 2012 | 2.880 | 2.880 | 2.804 | 2.824 | 13,131 | -0.01(-0.21%) |
Jul 09, 2012 | 2.863 | 2.863 | 2.827 | 2.830 | 16,413 | -0.00(-0.04%) |
Jul 06, 2012 | 2.831 | 2.831 | 2.831 | 2.831 | 32,827 | +0.02(+0.76%) |
Jul 05, 2012 | 2.792 | 2.812 | 2.784 | 2.810 | 88,930 | +0.02(+0.88%) |
Jul 03, 2012 | 2.775 | 2.785 | 2.735 | 2.785 | 22,224 | -0.00(-0.10%) |
Jul 02, 2012 | 2.937 | 3.013 | 2.744 | 2.788 | 104,458 | +0.02(+0.58%) |
Jun 29, 2012 | 2.679 | 2.774 | 2.679 | 2.772 | 108,988 | +0.25(+10.01%) |
Jun 28, 2012 | 2.513 | 2.541 | 2.513 | 2.520 | 26,262 | -0.10(-3.85%) |
Jun 27, 2012 | 2.651 | 2.651 | 2.609 | 2.621 | 15,790 | -0.04(-1.41%) |
Jun 26, 2012 | 2.635 | 2.658 | 2.620 | 2.658 | 42,676 | +0.06(+2.26%) |
Jun 25, 2012 | 2.583 | 2.607 | 2.579 | 2.599 | 16,873 | -0.07(-2.66%) |
Jun 22, 2012 | 2.645 | 2.670 | 2.645 | 2.670 | 26,262 | +0.03(+1.08%) |
Jun 21, 2012 | 2.826 | 2.826 | 2.642 | 2.642 | 60,534 | -0.18(-6.53%) |
Jun 20, 2012 | 2.937 | 2.937 | 2.812 | 2.826 | 46,254 | -0.03(-1.07%) |
Jun 19, 2012 | 2.840 | 2.864 | 2.836 | 2.857 | 41,034 | +0.04(+1.38%) |
Jun 18, 2012 | 2.726 | 2.818 | 2.726 | 2.818 | 104,162 | +0.09(+3.34%) |
Jun 15, 2012 | 2.712 | 2.730 | 2.683 | 2.727 | 295,614 | +0.02(+0.75%) |
Jun 14, 2012 | 2.620 | 2.707 | 2.620 | 2.707 | 161,217 | +0.15(+5.77%) |
Jun 13, 2012 | 2.655 | 2.655 | 2.558 | 2.559 | 120,478 | -0.13(-4.74%) |
Jun 12, 2012 | 2.650 | 2.686 | 2.650 | 2.686 | 44,547 | +0.07(+2.86%) |
Jun 11, 2012 | 2.894 | 2.894 | 2.610 | 2.612 | 13,131 | -0.13(-4.68%) |
Jun 08, 2012 | 2.641 | 2.742 | 2.641 | 2.740 | 102,061 | +0.11(+4.02%) |
Jun 07, 2012 | 2.670 | 2.670 | 2.630 | 2.634 | 77,900 | +0.03(+1.28%) |
Jun 06, 2012 | 2.593 | 2.606 | 2.593 | 2.600 | 16,413 | +0.17(+7.03%) |
Jun 05, 2012 | 2.430 | 2.430 | 2.430 | 2.430 | 3,939 | -0.02(-0.87%) |
Jun 04, 2012 | 2.451 | 2.451 | 2.451 | 2.451 | 6,565 | +0.03(+1.14%) |