Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.616 | 3.616 | 3.598 | 3.602 | 14,294 | +0.01(+0.26%) |
Aug 30, 2012 | 3.593 | 3.593 | 3.593 | 3.593 | 5,541 | -0.00(-0.01%) |
Aug 29, 2012 | 3.598 | 3.607 | 3.593 | 3.593 | 8,231 | +0.01(+0.14%) |
Aug 27, 2012 | 3.593 | 3.602 | 3.574 | 3.588 | 54,110 | -0.03(-0.78%) |
Aug 24, 2012 | 3.621 | 3.626 | 3.598 | 3.616 | 13,890 | +0.00(+0.00%) |
Aug 22, 2012 | 3.598 | 3.616 | 3.616 | 3.616 | 13,396 | +0.01(+0.26%) |
Aug 21, 2012 | 3.574 | 3.607 | 3.574 | 3.607 | 78,041 | +0.04(+1.19%) |
Aug 20, 2012 | 3.565 | 3.565 | 3.541 | 3.565 | 20,397 | -0.01(-0.26%) |
Aug 17, 2012 | 3.550 | 3.574 | 3.550 | 3.574 | 27,140 | +0.00(+0.11%) |
Aug 16, 2012 | 3.560 | 3.574 | 3.546 | 3.570 | 24,380 | +0.04(+1.09%) |
Aug 15, 2012 | 3.541 | 3.541 | 3.527 | 3.532 | 11,753 | -0.01(-0.27%) |
Aug 14, 2012 | 3.555 | 3.555 | 3.536 | 3.541 | 13,122 | -0.00(-0.04%) |
Aug 13, 2012 | 3.536 | 3.565 | 3.536 | 3.542 | 32,552 | -0.03(-0.75%) |
Aug 10, 2012 | 3.550 | 3.574 | 3.508 | 3.569 | 13,209 | +0.00(+0.06%) |
Aug 09, 2012 | 3.550 | 3.569 | 3.527 | 3.567 | 11,068 | +0.01(+0.21%) |
Aug 08, 2012 | 3.522 | 3.560 | 3.522 | 3.560 | 4,682 | +0.01(+0.40%) |
Aug 07, 2012 | 3.532 | 3.560 | 3.532 | 3.546 | 72,982 | +0.01(+0.40%) |
Aug 06, 2012 | 3.489 | 3.532 | 3.489 | 3.532 | 17,488 | +0.06(+1.65%) |
Aug 03, 2012 | 3.466 | 3.489 | 3.461 | 3.474 | 88,246 | +0.03(+0.93%) |
Aug 02, 2012 | 3.447 | 3.452 | 3.414 | 3.442 | 14,759 | -0.01(-0.27%) |
Aug 01, 2012 | 3.456 | 3.471 | 3.424 | 3.452 | 45,302 | -0.01(-0.41%) |
Jul 31, 2012 | 3.489 | 3.489 | 3.433 | 3.466 | 7,398 | -0.01(-0.27%) |
Jul 30, 2012 | 3.456 | 3.485 | 3.456 | 3.475 | 47,569 | -0.00(-0.14%) |
Jul 27, 2012 | 3.438 | 3.489 | 3.438 | 3.480 | 55,643 | +0.08(+2.42%) |
Jul 26, 2012 | 3.391 | 3.438 | 3.362 | 3.398 | 36,349 | +0.07(+2.05%) |
Jul 25, 2012 | 3.325 | 3.353 | 3.325 | 3.329 | 21,018 | +0.02(+0.57%) |
Jul 24, 2012 | 3.391 | 3.391 | 3.254 | 3.311 | 31,635 | -0.10(-2.90%) |
Jul 23, 2012 | 3.395 | 3.409 | 3.344 | 3.409 | 39,977 | -0.01(-0.28%) |
Jul 20, 2012 | 3.438 | 3.456 | 3.417 | 3.419 | 19,206 | -0.06(-1.62%) |
Jul 19, 2012 | 3.447 | 3.475 | 3.447 | 3.475 | 34,253 | +0.00(+0.14%) |
Jul 18, 2012 | 3.499 | 3.499 | 3.433 | 3.471 | 40,802 | -0.02(-0.54%) |
Jul 17, 2012 | 3.471 | 3.499 | 3.456 | 3.489 | 25,254 | +0.05(+1.37%) |
Jul 16, 2012 | 3.376 | 3.461 | 3.376 | 3.442 | 77,216 | +0.01(+0.27%) |
Jul 13, 2012 | 3.442 | 3.479 | 3.405 | 3.433 | 50,335 | +0.04(+1.25%) |
Jul 12, 2012 | 3.433 | 3.438 | 3.391 | 3.391 | 31,799 | -0.05(-1.50%) |
Jul 11, 2012 | 3.456 | 3.522 | 3.442 | 3.442 | 20,735 | -0.02(-0.68%) |
Jul 10, 2012 | 3.475 | 3.526 | 3.442 | 3.466 | 49,759 | +0.00(+0.00%) |
Jul 09, 2012 | 3.414 | 3.475 | 3.414 | 3.466 | 37,355 | +0.07(+2.08%) |
Jul 06, 2012 | 3.494 | 3.494 | 3.395 | 3.395 | 46,329 | -0.11(-3.22%) |
Jul 05, 2012 | 3.456 | 3.508 | 3.447 | 3.508 | 10,392 | -0.01(-0.27%) |
Jul 03, 2012 | 3.485 | 3.535 | 3.485 | 3.518 | 50,956 | +0.04(+1.08%) |
Jul 02, 2012 | 3.447 | 3.489 | 3.447 | 3.480 | 14,832 | +0.04(+1.23%) |
Jun 29, 2012 | 3.391 | 3.442 | 3.391 | 3.438 | 91,223 | +0.14(+4.13%) |
Jun 28, 2012 | 3.297 | 3.325 | 3.282 | 3.301 | 11,189 | -0.03(-0.99%) |
Jun 27, 2012 | 3.329 | 3.339 | 3.264 | 3.334 | 8,023 | +0.03(+1.00%) |
Jun 26, 2012 | 3.372 | 3.372 | 3.287 | 3.301 | 69,469 | -0.04(-1.27%) |
Jun 25, 2012 | 3.386 | 3.386 | 3.344 | 3.344 | 26,074 | -0.09(-2.60%) |
Jun 22, 2012 | 3.442 | 3.447 | 3.391 | 3.433 | 25,815 | +0.01(+0.27%) |
Jun 21, 2012 | 3.522 | 3.522 | 3.419 | 3.424 | 102,491 | -0.12(-3.32%) |
Jun 20, 2012 | 3.574 | 3.593 | 3.536 | 3.541 | 7,230 | -0.04(-1.18%) |
Jun 19, 2012 | 3.541 | 3.621 | 3.499 | 3.583 | 49,695 | +0.08(+2.14%) |
Jun 18, 2012 | 3.466 | 3.541 | 3.466 | 3.508 | 32,686 | -0.02(-0.53%) |
Jun 15, 2012 | 3.527 | 3.527 | 3.527 | 3.527 | 1,488 | +0.01(+0.40%) |
Jun 14, 2012 | 3.522 | 3.522 | 3.466 | 3.513 | 47,892 | -0.04(-1.06%) |
Jun 13, 2012 | 3.518 | 3.583 | 3.457 | 3.550 | 36,133 | -0.01(-0.26%) |
Jun 12, 2012 | 3.569 | 3.574 | 3.550 | 3.560 | 52,458 | +0.00(+0.00%) |
Jun 11, 2012 | 3.583 | 3.593 | 3.550 | 3.560 | 36,230 | -0.03(-0.79%) |
Jun 08, 2012 | 3.550 | 3.588 | 3.550 | 3.588 | 29,791 | +0.03(+0.79%) |
Jun 07, 2012 | 3.635 | 3.635 | 3.560 | 3.560 | 11,049 | -0.02(-0.66%) |
Jun 06, 2012 | 3.518 | 3.602 | 3.518 | 3.583 | 22,438 | +0.09(+2.56%) |
Jun 05, 2012 | 3.494 | 3.503 | 3.480 | 3.494 | 22,327 | -0.01(-0.27%) |
Jun 04, 2012 | 3.480 | 3.503 | 3.456 | 3.503 | 10,330 | -0.01(-0.40%) |