Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.257 | 3.276 | 3.237 | 3.253 | 2,272,775 | +0.00(+0.12%) |
Sep 27, 2012 | 3.268 | 3.282 | 3.245 | 3.249 | 1,716,348 | -0.02(-0.60%) |
Sep 26, 2012 | 3.266 | 3.294 | 3.260 | 3.268 | 2,383,537 | +0.01(+0.18%) |
Sep 25, 2012 | 3.294 | 3.319 | 3.255 | 3.262 | 2,880,563 | -0.03(-0.89%) |
Sep 24, 2012 | 3.309 | 3.323 | 3.284 | 3.292 | 2,870,194 | -0.03(-0.94%) |
Sep 21, 2012 | 3.306 | 3.333 | 3.294 | 3.323 | 3,993,871 | +0.03(+0.77%) |
Sep 20, 2012 | 3.249 | 3.311 | 3.249 | 3.298 | 6,827,210 | +0.06(+1.94%) |
Sep 19, 2012 | 3.251 | 3.284 | 3.204 | 3.235 | 4,634,324 | +0.01(+0.26%) |
Sep 18, 2012 | 3.234 | 3.245 | 3.217 | 3.227 | 3,821,829 | +0.01(+0.17%) |
Sep 17, 2012 | 3.210 | 3.243 | 3.208 | 3.221 | 3,307,783 | +0.01(+0.34%) |
Sep 14, 2012 | 3.212 | 3.217 | 3.194 | 3.210 | 2,719,413 | +0.01(+0.28%) |
Sep 13, 2012 | 3.208 | 3.216 | 3.177 | 3.201 | 2,454,689 | +0.01(+0.23%) |
Sep 12, 2012 | 3.194 | 3.212 | 3.183 | 3.194 | 1,982,649 | +0.00(+0.11%) |
Sep 11, 2012 | 3.181 | 3.194 | 3.170 | 3.190 | 2,360,020 | +0.01(+0.34%) |
Sep 10, 2012 | 3.174 | 3.185 | 3.166 | 3.179 | 1,775,875 | +0.01(+0.35%) |
Sep 07, 2012 | 3.185 | 3.192 | 3.157 | 3.168 | 1,997,745 | -0.01(-0.17%) |
Sep 06, 2012 | 3.166 | 3.181 | 3.156 | 3.174 | 3,175,503 | +0.03(+0.93%) |
Sep 05, 2012 | 3.134 | 3.148 | 3.128 | 3.144 | 2,775,123 | +0.02(+0.76%) |
Sep 04, 2012 | 3.106 | 3.130 | 3.097 | 3.121 | 1,569,737 | +0.02(+0.53%) |
Aug 31, 2012 | 3.137 | 3.144 | 3.101 | 3.104 | 1,826,275 | -0.02(-0.70%) |
Aug 30, 2012 | 3.135 | 3.144 | 3.123 | 3.126 | 1,268,684 | -0.02(-0.58%) |
Aug 29, 2012 | 3.144 | 3.166 | 3.132 | 3.144 | 1,503,962 | -0.02(-0.63%) |
Aug 27, 2012 | 3.132 | 3.166 | 3.128 | 3.165 | 2,199,137 | +0.04(+1.23%) |
Aug 24, 2012 | 3.088 | 3.134 | 3.084 | 3.126 | 1,460,493 | +0.03(+1.00%) |
Aug 23, 2012 | 3.102 | 3.121 | 3.095 | 3.095 | 1,868,380 | -0.01(-0.35%) |
Aug 22, 2012 | 3.126 | 3.141 | 3.099 | 3.106 | 1,669,798 | -0.03(-0.82%) |
Aug 21, 2012 | 3.121 | 3.150 | 3.121 | 3.132 | 1,695,404 | +0.00(+0.12%) |
Aug 20, 2012 | 3.141 | 3.144 | 3.121 | 3.128 | 1,333,561 | -0.01(-0.29%) |
Aug 17, 2012 | 3.130 | 3.144 | 3.124 | 3.137 | 1,742,319 | +0.01(+0.17%) |
Aug 16, 2012 | 3.097 | 3.132 | 3.084 | 3.132 | 1,970,714 | +0.03(+1.00%) |
Aug 15, 2012 | 3.090 | 3.101 | 3.089 | 3.101 | 1,081,089 | +0.01(+0.35%) |
Aug 14, 2012 | 3.101 | 3.101 | 3.086 | 3.090 | 1,420,323 | +0.01(+0.47%) |
Aug 13, 2012 | 3.066 | 3.085 | 3.053 | 3.075 | 1,158,273 | +0.01(+0.42%) |
Aug 10, 2012 | 3.042 | 3.082 | 3.042 | 3.062 | 1,292,295 | +0.01(+0.48%) |
Aug 09, 2012 | 3.042 | 3.068 | 3.042 | 3.048 | 889,899 | +0.00(+0.12%) |
Aug 08, 2012 | 3.048 | 3.066 | 3.043 | 3.044 | 1,556,822 | -0.01(-0.48%) |
Aug 07, 2012 | 3.095 | 3.102 | 3.057 | 3.059 | 1,838,988 | -0.02(-0.77%) |
Aug 06, 2012 | 3.077 | 3.112 | 3.075 | 3.082 | 1,552,444 | +0.01(+0.18%) |
Aug 03, 2012 | 3.066 | 3.090 | 3.044 | 3.077 | 1,777,475 | +0.05(+1.57%) |
Aug 02, 2012 | 3.084 | 3.088 | 3.024 | 3.029 | 2,636,914 | -0.05(-1.48%) |
Aug 01, 2012 | 3.110 | 3.121 | 3.073 | 3.075 | 2,390,848 | -0.03(-0.82%) |
Jul 31, 2012 | 3.121 | 3.139 | 3.095 | 3.101 | 2,181,795 | -0.02(-0.64%) |
Jul 30, 2012 | 3.115 | 3.137 | 3.104 | 3.121 | 1,105,462 | +0.01(+0.23%) |
Jul 27, 2012 | 3.108 | 3.123 | 3.099 | 3.113 | 1,457,397 | +0.02(+0.71%) |
Jul 26, 2012 | 3.112 | 3.117 | 3.088 | 3.092 | 1,199,544 | +0.02(+0.53%) |
Jul 25, 2012 | 3.102 | 3.106 | 3.062 | 3.075 | 1,515,984 | -0.03(-0.82%) |
Jul 24, 2012 | 3.108 | 3.108 | 3.086 | 3.101 | 1,450,384 | -0.00(-0.06%) |
Jul 23, 2012 | 3.112 | 3.123 | 3.102 | 3.102 | 1,300,854 | -0.03(-0.87%) |
Jul 20, 2012 | 3.106 | 3.132 | 3.106 | 3.130 | 1,470,022 | +0.01(+0.47%) |
Jul 19, 2012 | 3.144 | 3.144 | 3.113 | 3.115 | 1,128,212 | -0.02(-0.64%) |
Jul 18, 2012 | 3.144 | 3.152 | 3.124 | 3.135 | 996,530 | -0.01(-0.17%) |
Jul 17, 2012 | 3.130 | 3.161 | 3.115 | 3.141 | 1,580,746 | +0.01(+0.47%) |
Jul 16, 2012 | 3.150 | 3.165 | 3.126 | 3.126 | 1,242,459 | -0.02(-0.58%) |
Jul 13, 2012 | 3.128 | 3.165 | 3.128 | 3.144 | 1,129,560 | +0.02(+0.70%) |
Jul 12, 2012 | 3.113 | 3.132 | 3.102 | 3.123 | 1,312,564 | +0.00(+0.00%) |
Jul 11, 2012 | 3.132 | 3.146 | 3.108 | 3.123 | 1,521,913 | -0.01(-0.29%) |
Jul 10, 2012 | 3.132 | 3.148 | 3.124 | 3.132 | 1,490,060 | +0.01(+0.18%) |
Jul 09, 2012 | 3.124 | 3.137 | 3.117 | 3.126 | 1,021,801 | -0.00(-0.12%) |
Jul 06, 2012 | 3.112 | 3.139 | 3.112 | 3.130 | 959,291 | +0.00(+0.00%) |
Jul 05, 2012 | 3.146 | 3.155 | 3.124 | 3.130 | 1,266,470 | -0.02(-0.58%) |
Jul 03, 2012 | 3.139 | 3.148 | 3.132 | 3.148 | 807,110 | +0.00(+0.00%) |