Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.369 | 3.382 | 3.369 | 3.373 | 75,277 | -0.03(-0.74%) |
Sep 27, 2012 | 3.401 | 3.404 | 3.379 | 3.398 | 437,330 | +0.01(+0.28%) |
Sep 26, 2012 | 3.398 | 3.398 | 3.382 | 3.388 | 136,568 | -0.02(-0.55%) |
Sep 25, 2012 | 3.429 | 3.451 | 3.407 | 3.407 | 474,651 | -0.03(-0.91%) |
Sep 24, 2012 | 3.429 | 3.438 | 3.404 | 3.438 | 138,391 | -0.02(-0.45%) |
Sep 21, 2012 | 3.448 | 3.457 | 3.441 | 3.454 | 89,267 | +0.02(+0.64%) |
Sep 20, 2012 | 3.423 | 3.438 | 3.416 | 3.432 | 116,462 | -0.01(-0.18%) |
Sep 19, 2012 | 3.410 | 3.438 | 3.410 | 3.438 | 51,720 | +0.03(+0.73%) |
Sep 18, 2012 | 3.404 | 3.429 | 3.404 | 3.413 | 68,051 | -0.01(-0.37%) |
Sep 17, 2012 | 3.426 | 3.429 | 3.410 | 3.426 | 218,066 | +0.01(+0.27%) |
Sep 14, 2012 | 3.429 | 3.441 | 3.407 | 3.416 | 457,343 | +0.00(+0.09%) |
Sep 13, 2012 | 3.376 | 3.416 | 3.363 | 3.413 | 445,122 | +0.03(+0.74%) |
Sep 12, 2012 | 3.369 | 3.391 | 3.369 | 3.388 | 123,095 | +0.01(+0.37%) |
Sep 11, 2012 | 3.348 | 3.382 | 3.348 | 3.376 | 164,893 | +0.03(+0.84%) |
Sep 10, 2012 | 3.354 | 3.354 | 3.338 | 3.348 | 100,406 | -0.01(-0.19%) |
Sep 07, 2012 | 3.344 | 3.360 | 3.344 | 3.354 | 105,416 | +0.02(+0.56%) |
Sep 06, 2012 | 3.301 | 3.335 | 3.301 | 3.335 | 130,264 | +0.06(+1.72%) |
Sep 05, 2012 | 3.297 | 3.297 | 3.273 | 3.279 | 56,328 | -0.02(-0.48%) |
Sep 04, 2012 | 3.269 | 3.294 | 3.269 | 3.294 | 57,503 | +0.02(+0.57%) |
Aug 31, 2012 | 3.304 | 3.304 | 3.269 | 3.276 | 126,429 | +0.02(+0.48%) |
Aug 30, 2012 | 3.276 | 3.284 | 3.257 | 3.260 | 106,317 | -0.03(-0.76%) |
Aug 29, 2012 | 3.319 | 3.319 | 3.285 | 3.285 | 49,871 | -0.03(-0.85%) |
Aug 27, 2012 | 3.297 | 3.322 | 3.297 | 3.313 | 28,877 | -0.00(-0.09%) |
Aug 24, 2012 | 3.282 | 3.316 | 3.282 | 3.316 | 101,351 | +0.02(+0.57%) |
Aug 23, 2012 | 3.297 | 3.310 | 3.280 | 3.297 | 135,798 | -0.01(-0.42%) |
Aug 22, 2012 | 3.305 | 3.322 | 3.304 | 3.311 | 73,253 | -0.00(-0.11%) |
Aug 21, 2012 | 3.322 | 3.335 | 3.310 | 3.315 | 56,845 | +0.01(+0.34%) |
Aug 20, 2012 | 3.304 | 3.316 | 3.299 | 3.304 | 69,762 | -0.02(-0.47%) |
Aug 17, 2012 | 3.285 | 3.322 | 3.285 | 3.319 | 33,307 | +0.02(+0.57%) |
Aug 16, 2012 | 3.279 | 3.319 | 3.279 | 3.301 | 79,266 | +0.01(+0.19%) |
Aug 15, 2012 | 3.276 | 3.310 | 3.272 | 3.294 | 70,669 | -0.01(-0.31%) |
Aug 14, 2012 | 3.297 | 3.307 | 3.282 | 3.305 | 42,628 | +0.00(+0.12%) |
Aug 13, 2012 | 3.294 | 3.301 | 3.263 | 3.301 | 115,076 | +0.00(+0.09%) |
Aug 10, 2012 | 3.269 | 3.297 | 3.266 | 3.297 | 92,668 | +0.01(+0.29%) |
Aug 09, 2012 | 3.288 | 3.297 | 3.276 | 3.288 | 153,033 | +0.01(+0.29%) |
Aug 08, 2012 | 3.254 | 3.279 | 3.241 | 3.279 | 98,851 | +0.00(+0.00%) |
Aug 07, 2012 | 3.244 | 3.285 | 3.244 | 3.279 | 252,315 | +0.03(+0.78%) |
Aug 06, 2012 | 3.210 | 3.260 | 3.210 | 3.253 | 190,625 | +0.03(+1.06%) |
Aug 03, 2012 | 3.244 | 3.260 | 3.213 | 3.219 | 115,169 | +0.02(+0.49%) |
Aug 02, 2012 | 3.222 | 3.234 | 3.197 | 3.204 | 90,532 | -0.04(-1.16%) |
Aug 01, 2012 | 3.222 | 3.247 | 3.222 | 3.241 | 64,196 | +0.01(+0.39%) |
Jul 31, 2012 | 3.219 | 3.244 | 3.219 | 3.229 | 145,101 | -0.01(-0.19%) |
Jul 30, 2012 | 3.210 | 3.241 | 3.210 | 3.235 | 162,597 | -0.00(-0.10%) |
Jul 27, 2012 | 3.197 | 3.241 | 3.188 | 3.238 | 178,449 | +0.08(+2.38%) |
Jul 26, 2012 | 3.185 | 3.188 | 3.150 | 3.163 | 184,053 | +0.04(+1.30%) |
Jul 25, 2012 | 3.131 | 3.140 | 3.119 | 3.122 | 81,444 | +0.02(+0.50%) |
Jul 24, 2012 | 3.128 | 3.147 | 3.094 | 3.106 | 129,542 | -0.04(-1.29%) |
Jul 23, 2012 | 3.138 | 3.150 | 3.110 | 3.147 | 127,451 | -0.04(-1.32%) |
Jul 20, 2012 | 3.202 | 3.202 | 3.173 | 3.189 | 65,061 | -0.03(-0.97%) |
Jul 19, 2012 | 3.236 | 3.236 | 3.214 | 3.220 | 36,001 | -0.00(-0.10%) |
Jul 18, 2012 | 3.183 | 3.223 | 3.183 | 3.223 | 53,649 | +0.04(+1.38%) |
Jul 17, 2012 | 3.173 | 3.186 | 3.170 | 3.180 | 52,319 | +0.01(+0.20%) |
Jul 16, 2012 | 3.183 | 3.183 | 3.161 | 3.173 | 74,573 | -0.01(-0.20%) |
Jul 13, 2012 | 3.155 | 3.183 | 3.155 | 3.180 | 30,266 | +0.03(+0.79%) |
Jul 12, 2012 | 3.152 | 3.155 | 3.127 | 3.155 | 25,257 | -0.01(-0.39%) |
Jul 11, 2012 | 3.158 | 3.189 | 3.155 | 3.167 | 53,240 | +0.00(+0.00%) |
Jul 10, 2012 | 3.192 | 3.195 | 3.161 | 3.167 | 110,472 | -0.01(-0.20%) |
Jul 09, 2012 | 3.186 | 3.186 | 3.170 | 3.173 | 139,530 | -0.01(-0.20%) |
Jul 06, 2012 | 3.195 | 3.198 | 3.164 | 3.180 | 115,200 | -0.04(-1.26%) |
Jul 05, 2012 | 3.198 | 3.233 | 3.183 | 3.220 | 143,627 | -0.01(-0.39%) |
Jul 03, 2012 | 3.202 | 3.245 | 3.202 | 3.233 | 295,257 | +0.02(+0.68%) |