Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.350 | 3.380 | 3.200 | 3.250 | 5,093 | -0.10(-2.99%) |
Aug 30, 2012 | 3.370 | 3.370 | 3.350 | 3.350 | 8,336 | -0.05(-1.47%) |
Aug 29, 2012 | 3.390 | 3.400 | 3.390 | 3.400 | 1,911 | +0.04(+1.06%) |
Aug 27, 2012 | 3.370 | 3.370 | 3.350 | 3.364 | 2,200 | +0.00(+0.13%) |
Aug 23, 2012 | 3.400 | 3.360 | 3.360 | 3.360 | 5,000 | -0.04(-1.13%) |
Aug 22, 2012 | 3.400 | 3.400 | 3.398 | 3.398 | 1,710 | +0.04(+1.14%) |
Aug 21, 2012 | 3.500 | 3.500 | 3.350 | 3.360 | 12,471 | -0.18(-5.00%) |
Aug 20, 2012 | 3.600 | 3.600 | 3.537 | 3.537 | 1,400 | -0.10(-2.83%) |
Aug 17, 2012 | 3.560 | 3.640 | 3.500 | 3.640 | 1,890 | +0.00(+0.00%) |
Aug 16, 2012 | 3.500 | 3.640 | 3.500 | 3.640 | 21,577 | +0.14(+4.00%) |
Aug 15, 2012 | 3.520 | 3.550 | 3.500 | 3.500 | 1,804 | -0.00(-0.00%) |
Aug 14, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.00(+0.00%) |
Aug 13, 2012 | 3.500 | 3.590 | 3.300 | 3.500 | 9,226 | -0.10(-2.78%) |
Aug 10, 2012 | 3.550 | 3.610 | 3.500 | 3.600 | 4,117 | +0.05(+1.41%) |
Aug 09, 2012 | 3.500 | 3.550 | 3.500 | 3.550 | 4,200 | +0.05(+1.43%) |
Aug 08, 2012 | 3.530 | 3.550 | 3.500 | 3.500 | 593 | -0.03(-0.85%) |
Aug 07, 2012 | 3.600 | 3.600 | 3.450 | 3.530 | 1,932 | -0.03(-0.84%) |
Aug 06, 2012 | 3.570 | 3.587 | 3.550 | 3.560 | 1,087 | -0.02(-0.56%) |
Aug 03, 2012 | 3.570 | 3.580 | 3.482 | 3.580 | 2,770 | +0.10(+2.84%) |
Aug 02, 2012 | 3.350 | 3.500 | 3.350 | 3.481 | 1,499 | -0.04(-1.11%) |
Aug 01, 2012 | 3.500 | 3.520 | 3.400 | 3.520 | 1,050 | +0.00(+0.00%) |
Jul 31, 2012 | 3.450 | 3.560 | 3.450 | 3.520 | 2,600 | +0.07(+2.03%) |
Jul 30, 2012 | 3.540 | 3.560 | 3.450 | 3.450 | 1,896 | -0.11(-3.09%) |
Jul 27, 2012 | 3.230 | 3.580 | 3.230 | 3.560 | 3,695 | +0.16(+4.71%) |
Jul 26, 2012 | 3.300 | 3.430 | 3.189 | 3.400 | 4,605 | -0.04(-1.16%) |
Jul 25, 2012 | 3.260 | 3.450 | 3.250 | 3.440 | 1,510 | +0.08(+2.38%) |
Jul 24, 2012 | 3.250 | 3.360 | 3.240 | 3.360 | 2,600 | +0.06(+1.82%) |
Jul 23, 2012 | 3.310 | 3.310 | 3.186 | 3.300 | 2,170 | +0.05(+1.54%) |
Jul 20, 2012 | 3.300 | 3.300 | 3.130 | 3.250 | 3,104 | -0.19(-5.52%) |
Jul 19, 2012 | 3.320 | 3.440 | 3.250 | 3.440 | 3,259 | +0.12(+3.61%) |
Jul 18, 2012 | 3.390 | 3.390 | 3.290 | 3.320 | 10,161 | -0.15(-4.32%) |
Jul 17, 2012 | 3.540 | 3.540 | 3.301 | 3.470 | 5,668 | -0.01(-0.29%) |
Jul 16, 2012 | 3.480 | 3.490 | 3.480 | 3.480 | 2,128 | -0.11(-3.06%) |
Jul 13, 2012 | 3.490 | 3.590 | 3.270 | 3.590 | 8,028 | +0.09(+2.57%) |
Jul 12, 2012 | 3.490 | 3.600 | 3.440 | 3.500 | 10,518 | -0.11(-3.05%) |
Jul 11, 2012 | 3.640 | 3.640 | 3.597 | 3.610 | 840 | +0.03(+0.84%) |
Jul 10, 2012 | 3.690 | 3.690 | 3.570 | 3.580 | 6,687 | -0.10(-2.75%) |
Jul 09, 2012 | 3.691 | 3.691 | 3.470 | 3.681 | 2,843 | -0.04(-0.99%) |
Jul 06, 2012 | 3.560 | 3.760 | 3.555 | 3.718 | 2,525 | +0.02(+0.49%) |
Jul 05, 2012 | 3.680 | 3.750 | 3.300 | 3.700 | 10,368 | +0.02(+0.54%) |
Jul 03, 2012 | 3.790 | 3.790 | 3.680 | 3.680 | 2,850 | -0.13(-3.41%) |
Jul 02, 2012 | 3.800 | 3.840 | 3.690 | 3.810 | 5,123 | -0.03(-0.78%) |
Jun 29, 2012 | 3.500 | 3.840 | 3.090 | 3.840 | 23,499 | +0.44(+12.94%) |
Jun 28, 2012 | 3.350 | 3.500 | 3.350 | 3.400 | 2,870 | +0.08(+2.38%) |
Jun 27, 2012 | 3.430 | 3.430 | 3.321 | 3.321 | 1,687 | -0.03(-0.87%) |
Jun 26, 2012 | 3.350 | 3.460 | 3.350 | 3.350 | 1,650 | +0.04(+1.21%) |
Jun 25, 2012 | 3.360 | 3.360 | 3.300 | 3.310 | 1,292 | -0.03(-0.79%) |
Jun 22, 2012 | 3.440 | 3.454 | 3.337 | 3.337 | 3,160 | -0.13(-3.85%) |
Jun 21, 2012 | 3.530 | 3.549 | 3.440 | 3.470 | 3,372 | -0.05(-1.42%) |
Jun 20, 2012 | 3.470 | 3.520 | 3.420 | 3.520 | 1,138 | -0.03(-0.85%) |
Jun 19, 2012 | 3.420 | 3.610 | 3.420 | 3.550 | 1,300 | +0.05(+1.43%) |
Jun 18, 2012 | 3.570 | 3.570 | 3.470 | 3.500 | 1,235 | -0.10(-2.78%) |
Jun 15, 2012 | 3.600 | 3.600 | 3.350 | 3.600 | 3,303 | +0.00(+0.00%) |
Jun 14, 2012 | 3.560 | 3.600 | 3.504 | 3.600 | 3,342 | -0.11(-2.96%) |
Jun 13, 2012 | 3.570 | 3.710 | 3.460 | 3.710 | 3,525 | +0.15(+4.21%) |
Jun 12, 2012 | 3.670 | 3.670 | 3.560 | 3.560 | 400 | -0.14(-3.78%) |
Jun 11, 2012 | 3.460 | 3.700 | 3.350 | 3.700 | 5,049 | +0.20(+5.71%) |
Jun 08, 2012 | 3.530 | 3.530 | 3.480 | 3.500 | 1,519 | +0.00(+0.00%) |
Jun 07, 2012 | 3.380 | 3.500 | 3.370 | 3.500 | 5,500 | +0.22(+6.71%) |
Jun 06, 2012 | 3.350 | 3.350 | 3.280 | 3.280 | 1,228 | -0.03(-0.85%) |
Jun 05, 2012 | 3.350 | 3.460 | 3.260 | 3.308 | 4,906 | -0.10(-2.99%) |
Jun 04, 2012 | 3.400 | 3.510 | 3.400 | 3.410 | 4,500 | -0.07(-1.93%) |