Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.435 | 3.506 | 3.416 | 3.416 | 2,106 | -0.04(-1.11%) |
Sep 27, 2012 | 3.519 | 3.519 | 3.403 | 3.455 | 8,303 | +0.01(+0.19%) |
Sep 26, 2012 | 3.442 | 3.448 | 3.410 | 3.448 | 21,471 | +0.00(+0.00%) |
Sep 25, 2012 | 3.442 | 3.467 | 3.429 | 3.448 | 14,502 | +0.03(+0.74%) |
Sep 24, 2012 | 3.448 | 3.499 | 3.410 | 3.423 | 16,477 | -0.04(-1.09%) |
Sep 21, 2012 | 3.461 | 3.461 | 3.423 | 3.461 | 5,374 | +0.03(+0.74%) |
Sep 20, 2012 | 3.423 | 3.442 | 3.423 | 3.436 | 8,051 | -0.04(-1.09%) |
Sep 19, 2012 | 3.461 | 3.505 | 3.461 | 3.473 | 7,150 | -0.01(-0.18%) |
Sep 18, 2012 | 3.474 | 3.480 | 3.410 | 3.480 | 20,592 | +0.01(+0.18%) |
Sep 17, 2012 | 3.505 | 3.537 | 3.474 | 3.474 | 40,818 | +0.01(+0.36%) |
Sep 14, 2012 | 3.575 | 3.593 | 3.360 | 3.461 | 21,824 | +0.11(+3.40%) |
Sep 13, 2012 | 3.385 | 3.466 | 3.347 | 3.347 | 13,542 | -0.09(-2.57%) |
Sep 12, 2012 | 3.480 | 3.625 | 3.360 | 3.436 | 15,348 | -0.04(-1.09%) |
Sep 11, 2012 | 3.492 | 3.511 | 3.474 | 3.474 | 3,958 | +0.03(+0.92%) |
Sep 10, 2012 | 3.442 | 3.442 | 3.442 | 3.442 | 343 | +0.13(+4.01%) |
Sep 07, 2012 | 3.246 | 3.309 | 3.221 | 3.309 | 1,415 | +0.04(+1.35%) |
Sep 06, 2012 | 3.227 | 3.284 | 3.221 | 3.265 | 30,137 | +0.01(+0.19%) |
Sep 05, 2012 | 3.284 | 3.284 | 3.259 | 3.259 | 633 | +0.00(+0.00%) |
Sep 04, 2012 | 3.189 | 3.290 | 3.189 | 3.259 | 29,782 | -0.03(-0.77%) |
Aug 31, 2012 | 3.290 | 3.290 | 3.284 | 3.284 | 1,667 | +0.00(+0.00%) |
Aug 30, 2012 | 3.284 | 3.284 | 3.284 | 3.284 | 288 | -0.01(-0.38%) |
Aug 29, 2012 | 3.297 | 3.303 | 3.297 | 3.297 | 4,693 | -0.02(-0.57%) |
Aug 27, 2012 | 3.341 | 3.505 | 3.316 | 3.316 | 5,097 | -0.03(-0.94%) |
Aug 24, 2012 | 3.385 | 3.570 | 3.347 | 3.347 | 8,491 | -0.03(-0.93%) |
Aug 23, 2012 | 3.379 | 3.379 | 3.347 | 3.379 | 4,751 | +0.02(+0.56%) |
Aug 22, 2012 | 3.360 | 3.360 | 3.360 | 3.360 | 633 | +0.00(+0.00%) |
Aug 20, 2012 | 3.461 | 3.360 | 3.360 | 3.360 | 18,525 | -0.09(-2.74%) |
Aug 17, 2012 | 3.480 | 3.480 | 3.442 | 3.455 | 2,368 | -0.02(-0.54%) |
Aug 16, 2012 | 3.379 | 3.473 | 3.379 | 3.473 | 950 | +0.18(+5.36%) |
Aug 15, 2012 | 3.316 | 3.316 | 3.297 | 3.297 | 2,850 | +0.01(+0.38%) |
Aug 14, 2012 | 3.448 | 3.448 | 3.284 | 3.284 | 19,156 | -0.16(-4.76%) |
Aug 13, 2012 | 3.568 | 3.568 | 3.316 | 3.448 | 41,468 | -0.16(-4.38%) |
Aug 10, 2012 | 3.600 | 3.695 | 3.600 | 3.606 | 5,122 | +0.04(+1.06%) |
Aug 09, 2012 | 3.568 | 3.568 | 3.568 | 3.568 | 516 | +0.00(+0.00%) |
Aug 08, 2012 | 3.631 | 3.695 | 3.568 | 3.568 | 2,850 | -0.01(-0.26%) |
Aug 06, 2012 | 3.612 | 3.578 | 3.578 | 3.578 | 2,058 | -0.00(-0.09%) |
Aug 03, 2012 | 3.587 | 3.587 | 3.581 | 3.581 | 1,057 | -0.04(-1.22%) |
Aug 02, 2012 | 3.600 | 3.625 | 3.568 | 3.625 | 5,877 | -0.01(-0.35%) |
Aug 01, 2012 | 3.695 | 3.802 | 3.638 | 3.638 | 22,071 | -0.06(-1.54%) |
Jul 31, 2012 | 3.568 | 3.846 | 3.568 | 3.695 | 24,788 | +0.09(+2.63%) |
Jul 30, 2012 | 3.594 | 3.600 | 3.594 | 3.600 | 22,326 | +0.03(+0.88%) |
Jul 26, 2012 | 3.568 | 3.568 | 3.568 | 3.568 | 1,266 | -0.03(-0.88%) |
Jul 25, 2012 | 3.600 | 3.606 | 3.568 | 3.600 | 13,459 | -0.03(-0.70%) |
Jul 24, 2012 | 3.575 | 3.644 | 3.568 | 3.625 | 2,850 | +0.06(+1.59%) |
Jul 23, 2012 | 3.606 | 3.606 | 3.568 | 3.568 | 3,610 | -0.01(-0.18%) |
Jul 20, 2012 | 3.587 | 3.606 | 3.575 | 3.575 | 2,723 | -0.05(-1.50%) |
Jul 19, 2012 | 3.657 | 3.657 | 3.606 | 3.629 | 4,196 | -0.00(-0.07%) |
Jul 18, 2012 | 3.625 | 3.631 | 3.625 | 3.631 | 870 | -0.03(-0.86%) |
Jul 17, 2012 | 3.726 | 3.726 | 3.606 | 3.663 | 11,083 | -0.06(-1.69%) |
Jul 16, 2012 | 3.712 | 3.758 | 3.701 | 3.726 | 34,314 | +0.04(+1.03%) |
Jul 13, 2012 | 3.631 | 3.695 | 3.631 | 3.688 | 9,579 | -0.01(-0.17%) |
Jul 12, 2012 | 3.695 | 3.695 | 3.695 | 3.695 | 158 | +0.00(+0.00%) |
Jul 11, 2012 | 3.732 | 3.745 | 3.695 | 3.695 | 8,048 | -0.05(-1.35%) |
Jul 10, 2012 | 3.713 | 3.751 | 3.663 | 3.745 | 7,833 | +0.03(+0.68%) |
Jul 09, 2012 | 3.726 | 3.751 | 3.600 | 3.720 | 15,796 | -0.01(-0.17%) |
Jul 06, 2012 | 3.720 | 3.726 | 3.695 | 3.726 | 946 | +0.00(+0.00%) |
Jul 05, 2012 | 3.695 | 3.726 | 3.695 | 3.726 | 11,938 | +0.03(+0.68%) |
Jul 03, 2012 | 3.606 | 3.726 | 3.606 | 3.701 | 6,455 | +0.13(+3.72%) |