Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.904 | 3.918 | 3.843 | 3.855 | 1,421,421 | -0.04(-0.90%) |
Aug 30, 2012 | 3.785 | 3.897 | 3.778 | 3.890 | 832,553 | +0.10(+2.59%) |
Aug 29, 2012 | 3.792 | 3.855 | 3.785 | 3.792 | 471,522 | -0.04(-0.92%) |
Aug 27, 2012 | 3.855 | 3.862 | 3.813 | 3.827 | 165,502 | -0.01(-0.37%) |
Aug 24, 2012 | 3.827 | 3.897 | 3.820 | 3.841 | 240,973 | +0.00(+0.00%) |
Aug 23, 2012 | 3.897 | 3.897 | 3.792 | 3.841 | 424,215 | -0.06(-1.44%) |
Aug 22, 2012 | 3.848 | 3.897 | 3.820 | 3.897 | 127,145 | +0.05(+1.28%) |
Aug 21, 2012 | 3.848 | 3.897 | 3.834 | 3.848 | 230,740 | +0.01(+0.18%) |
Aug 20, 2012 | 3.792 | 3.883 | 3.785 | 3.841 | 394,006 | +0.05(+1.30%) |
Aug 17, 2012 | 3.785 | 3.792 | 3.750 | 3.792 | 248,430 | +0.00(+0.00%) |
Aug 16, 2012 | 3.792 | 3.803 | 3.771 | 3.792 | 319,845 | +0.00(+0.00%) |
Aug 15, 2012 | 3.778 | 3.792 | 3.757 | 3.792 | 180,509 | +0.00(+0.00%) |
Aug 14, 2012 | 3.792 | 3.792 | 3.750 | 3.792 | 274,053 | +0.00(+0.00%) |
Aug 13, 2012 | 3.666 | 3.862 | 3.666 | 3.792 | 423,951 | +0.10(+2.66%) |
Aug 10, 2012 | 3.630 | 3.694 | 3.567 | 3.694 | 307,013 | +0.11(+3.14%) |
Aug 09, 2012 | 3.595 | 3.659 | 3.553 | 3.581 | 121,667 | -0.03(-0.78%) |
Aug 08, 2012 | 3.623 | 3.652 | 3.581 | 3.609 | 174,769 | -0.01(-0.19%) |
Aug 07, 2012 | 3.606 | 3.651 | 3.582 | 3.616 | 185,274 | +0.01(+0.39%) |
Aug 06, 2012 | 3.582 | 3.644 | 3.533 | 3.603 | 177,826 | +0.01(+0.19%) |
Aug 03, 2012 | 3.477 | 3.609 | 3.465 | 3.596 | 234,903 | +0.16(+4.66%) |
Aug 02, 2012 | 3.408 | 3.450 | 3.387 | 3.436 | 252,904 | +0.01(+0.20%) |
Aug 01, 2012 | 3.589 | 3.609 | 3.429 | 3.429 | 273,962 | -0.15(-4.27%) |
Jul 31, 2012 | 3.540 | 3.672 | 3.540 | 3.582 | 317,698 | +0.06(+1.58%) |
Jul 30, 2012 | 3.575 | 3.616 | 3.526 | 3.526 | 139,253 | -0.06(-1.74%) |
Jul 27, 2012 | 3.338 | 3.589 | 3.310 | 3.589 | 471,031 | +0.25(+7.50%) |
Jul 26, 2012 | 3.310 | 3.345 | 3.234 | 3.338 | 1,484,004 | +0.08(+2.35%) |
Jul 25, 2012 | 3.303 | 3.310 | 3.248 | 3.262 | 786,098 | -0.01(-0.42%) |
Jul 24, 2012 | 3.359 | 3.373 | 3.269 | 3.276 | 195,449 | -0.07(-2.08%) |
Jul 23, 2012 | 3.415 | 3.429 | 3.345 | 3.345 | 168,294 | -0.13(-3.80%) |
Jul 20, 2012 | 3.505 | 3.592 | 3.456 | 3.477 | 345,905 | -0.05(-1.38%) |
Jul 19, 2012 | 3.616 | 3.637 | 3.512 | 3.526 | 207,011 | -0.09(-2.50%) |
Jul 18, 2012 | 3.623 | 3.644 | 3.582 | 3.616 | 167,016 | -0.02(-0.57%) |
Jul 17, 2012 | 3.623 | 3.672 | 3.540 | 3.637 | 222,121 | +0.03(+0.97%) |
Jul 16, 2012 | 3.623 | 3.672 | 3.596 | 3.603 | 150,982 | -0.04(-1.15%) |
Jul 13, 2012 | 3.623 | 3.658 | 3.568 | 3.644 | 172,342 | +0.02(+0.58%) |
Jul 12, 2012 | 3.637 | 3.665 | 3.589 | 3.623 | 206,932 | -0.03(-0.76%) |
Jul 11, 2012 | 3.686 | 3.714 | 3.637 | 3.651 | 200,025 | -0.03(-0.94%) |
Jul 10, 2012 | 3.728 | 3.742 | 3.651 | 3.686 | 175,034 | -0.03(-0.93%) |
Jul 09, 2012 | 3.665 | 3.728 | 3.644 | 3.721 | 259,676 | +0.03(+0.94%) |
Jul 06, 2012 | 3.623 | 3.721 | 3.623 | 3.686 | 196,475 | +0.01(+0.19%) |
Jul 05, 2012 | 3.672 | 3.686 | 3.616 | 3.679 | 227,964 | +0.01(+0.19%) |
Jul 03, 2012 | 3.651 | 3.707 | 3.609 | 3.672 | 196,215 | +0.01(+0.19%) |
Jul 02, 2012 | 3.526 | 3.665 | 3.470 | 3.665 | 284,132 | +0.15(+4.36%) |
Jun 29, 2012 | 3.331 | 3.512 | 3.324 | 3.512 | 574,773 | +0.24(+7.22%) |
Jun 28, 2012 | 3.234 | 3.290 | 3.199 | 3.276 | 223,308 | +0.01(+0.21%) |
Jun 27, 2012 | 3.227 | 3.283 | 3.185 | 3.269 | 1,038,025 | +0.06(+1.95%) |
Jun 26, 2012 | 3.213 | 3.248 | 3.150 | 3.206 | 992,974 | +0.01(+0.22%) |
Jun 25, 2012 | 3.206 | 3.220 | 3.171 | 3.199 | 226,270 | -0.05(-1.50%) |
Jun 22, 2012 | 3.248 | 3.262 | 3.234 | 3.248 | 1,134,028 | +0.01(+0.21%) |
Jun 21, 2012 | 3.296 | 3.296 | 3.234 | 3.241 | 299,017 | -0.05(-1.48%) |
Jun 20, 2012 | 3.310 | 3.338 | 3.290 | 3.290 | 150,431 | -0.03(-0.84%) |
Jun 19, 2012 | 3.310 | 3.366 | 3.293 | 3.317 | 283,476 | +0.02(+0.63%) |
Jun 18, 2012 | 3.331 | 3.338 | 3.296 | 3.296 | 329,070 | -0.06(-1.66%) |
Jun 15, 2012 | 3.331 | 3.359 | 3.303 | 3.352 | 594,277 | +0.01(+0.42%) |
Jun 14, 2012 | 3.338 | 3.401 | 3.324 | 3.338 | 355,194 | +0.01(+0.21%) |
Jun 13, 2012 | 3.345 | 3.443 | 3.307 | 3.331 | 268,088 | -0.02(-0.62%) |
Jun 12, 2012 | 3.317 | 3.359 | 3.276 | 3.352 | 153,668 | +0.06(+1.90%) |
Jun 11, 2012 | 3.477 | 3.477 | 3.290 | 3.290 | 291,753 | -0.12(-3.47%) |
Jun 08, 2012 | 3.387 | 3.443 | 3.387 | 3.408 | 279,848 | +0.01(+0.20%) |
Jun 07, 2012 | 3.533 | 3.540 | 3.394 | 3.401 | 232,550 | -0.09(-2.59%) |
Jun 06, 2012 | 3.450 | 3.533 | 3.443 | 3.491 | 481,634 | +0.06(+1.83%) |
Jun 05, 2012 | 3.338 | 3.470 | 3.317 | 3.429 | 305,066 | +0.06(+1.65%) |
Jun 04, 2012 | 3.276 | 3.387 | 3.276 | 3.373 | 375,797 | +0.10(+3.19%) |