Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.441 | 3.512 | 3.422 | 3.422 | 2,102 | -0.04(-1.11%) |
Sep 27, 2012 | 3.524 | 3.524 | 3.409 | 3.460 | 8,290 | +0.01(+0.19%) |
Sep 26, 2012 | 3.447 | 3.454 | 3.416 | 3.454 | 21,436 | +0.00(+0.00%) |
Sep 25, 2012 | 3.447 | 3.473 | 3.435 | 3.454 | 14,479 | +0.03(+0.74%) |
Sep 24, 2012 | 3.454 | 3.504 | 3.416 | 3.429 | 16,450 | -0.04(-1.09%) |
Sep 21, 2012 | 3.466 | 3.466 | 3.429 | 3.466 | 5,365 | +0.03(+0.74%) |
Sep 20, 2012 | 3.429 | 3.447 | 3.429 | 3.441 | 8,038 | -0.04(-1.09%) |
Sep 19, 2012 | 3.466 | 3.511 | 3.466 | 3.479 | 7,139 | -0.01(-0.18%) |
Sep 18, 2012 | 3.479 | 3.485 | 3.416 | 3.485 | 20,559 | +0.01(+0.18%) |
Sep 17, 2012 | 3.511 | 3.542 | 3.479 | 3.479 | 40,752 | +0.01(+0.36%) |
Sep 14, 2012 | 3.580 | 3.599 | 3.365 | 3.466 | 21,788 | +0.11(+3.40%) |
Sep 13, 2012 | 3.391 | 3.472 | 3.353 | 3.353 | 13,521 | -0.09(-2.57%) |
Sep 12, 2012 | 3.485 | 3.631 | 3.365 | 3.441 | 15,323 | -0.04(-1.09%) |
Sep 11, 2012 | 3.498 | 3.517 | 3.479 | 3.479 | 3,952 | +0.03(+0.92%) |
Sep 10, 2012 | 3.447 | 3.447 | 3.447 | 3.447 | 343 | +0.13(+4.01%) |
Sep 07, 2012 | 3.251 | 3.315 | 3.226 | 3.315 | 1,413 | +0.04(+1.35%) |
Sep 06, 2012 | 3.232 | 3.289 | 3.226 | 3.270 | 30,088 | +0.01(+0.19%) |
Sep 05, 2012 | 3.289 | 3.289 | 3.264 | 3.264 | 632 | +0.00(+0.00%) |
Sep 04, 2012 | 3.194 | 3.296 | 3.194 | 3.264 | 29,734 | -0.03(-0.77%) |
Aug 31, 2012 | 3.296 | 3.296 | 3.289 | 3.289 | 1,664 | +0.00(+0.00%) |
Aug 30, 2012 | 3.289 | 3.289 | 3.289 | 3.289 | 287 | -0.01(-0.38%) |
Aug 29, 2012 | 3.302 | 3.308 | 3.302 | 3.302 | 4,685 | -0.02(-0.57%) |
Aug 27, 2012 | 3.346 | 3.511 | 3.321 | 3.321 | 5,088 | -0.03(-0.94%) |
Aug 24, 2012 | 3.391 | 3.576 | 3.353 | 3.353 | 8,478 | -0.03(-0.93%) |
Aug 23, 2012 | 3.384 | 3.384 | 3.353 | 3.384 | 4,744 | +0.02(+0.56%) |
Aug 22, 2012 | 3.365 | 3.365 | 3.365 | 3.365 | 632 | +0.00(+0.00%) |
Aug 20, 2012 | 3.466 | 3.365 | 3.365 | 3.365 | 18,495 | -0.09(-2.74%) |
Aug 17, 2012 | 3.485 | 3.485 | 3.447 | 3.460 | 2,364 | -0.02(-0.54%) |
Aug 16, 2012 | 3.384 | 3.479 | 3.384 | 3.479 | 948 | +0.18(+5.36%) |
Aug 15, 2012 | 3.321 | 3.321 | 3.302 | 3.302 | 2,845 | +0.01(+0.38%) |
Aug 14, 2012 | 3.454 | 3.454 | 3.289 | 3.289 | 19,125 | -0.16(-4.76%) |
Aug 13, 2012 | 3.574 | 3.574 | 3.321 | 3.454 | 41,400 | -0.16(-4.38%) |
Aug 10, 2012 | 3.606 | 3.701 | 3.606 | 3.612 | 5,114 | +0.04(+1.06%) |
Aug 09, 2012 | 3.574 | 3.574 | 3.574 | 3.574 | 515 | +0.00(+0.00%) |
Aug 08, 2012 | 3.637 | 3.701 | 3.574 | 3.574 | 2,845 | -0.01(-0.26%) |
Aug 06, 2012 | 3.618 | 3.584 | 3.584 | 3.584 | 2,055 | -0.00(-0.09%) |
Aug 03, 2012 | 3.593 | 3.593 | 3.587 | 3.587 | 1,056 | -0.04(-1.22%) |
Aug 02, 2012 | 3.606 | 3.631 | 3.574 | 3.631 | 5,868 | -0.01(-0.35%) |
Aug 01, 2012 | 3.701 | 3.808 | 3.643 | 3.644 | 22,035 | -0.06(-1.54%) |
Jul 31, 2012 | 3.574 | 3.852 | 3.574 | 3.701 | 24,748 | +0.09(+2.63%) |
Jul 30, 2012 | 3.599 | 3.606 | 3.599 | 3.606 | 22,290 | +0.03(+0.88%) |
Jul 26, 2012 | 3.574 | 3.574 | 3.574 | 3.574 | 1,264 | -0.03(-0.88%) |
Jul 25, 2012 | 3.606 | 3.612 | 3.574 | 3.606 | 13,437 | -0.03(-0.70%) |
Jul 24, 2012 | 3.580 | 3.650 | 3.574 | 3.631 | 2,845 | +0.06(+1.59%) |
Jul 23, 2012 | 3.612 | 3.612 | 3.574 | 3.574 | 3,604 | -0.01(-0.18%) |
Jul 20, 2012 | 3.593 | 3.612 | 3.580 | 3.580 | 2,719 | -0.05(-1.50%) |
Jul 19, 2012 | 3.663 | 3.663 | 3.612 | 3.635 | 4,189 | -0.00(-0.07%) |
Jul 18, 2012 | 3.631 | 3.637 | 3.631 | 3.637 | 869 | -0.03(-0.86%) |
Jul 17, 2012 | 3.732 | 3.732 | 3.612 | 3.669 | 11,065 | -0.06(-1.69%) |
Jul 16, 2012 | 3.718 | 3.764 | 3.707 | 3.732 | 34,258 | +0.04(+1.03%) |
Jul 13, 2012 | 3.637 | 3.701 | 3.637 | 3.694 | 9,564 | -0.01(-0.17%) |
Jul 12, 2012 | 3.701 | 3.701 | 3.701 | 3.701 | 158 | +0.00(+0.00%) |
Jul 11, 2012 | 3.738 | 3.751 | 3.701 | 3.701 | 8,035 | -0.05(-1.35%) |
Jul 10, 2012 | 3.720 | 3.757 | 3.669 | 3.751 | 7,820 | +0.03(+0.68%) |
Jul 09, 2012 | 3.732 | 3.757 | 3.606 | 3.726 | 15,770 | -0.01(-0.17%) |
Jul 06, 2012 | 3.726 | 3.732 | 3.701 | 3.732 | 945 | +0.00(+0.00%) |
Jul 05, 2012 | 3.701 | 3.732 | 3.701 | 3.732 | 11,919 | +0.03(+0.68%) |
Jul 03, 2012 | 3.612 | 3.732 | 3.612 | 3.707 | 6,445 | +0.13(+3.72%) |