Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.440 | 3.471 | 3.395 | 3.437 | 3,219,557 | -0.02(-0.55%) |
Sep 27, 2012 | 3.516 | 3.547 | 3.440 | 3.456 | 5,238,275 | -0.05(-1.30%) |
Sep 26, 2012 | 3.478 | 3.554 | 3.448 | 3.501 | 4,107,333 | -0.00(-0.11%) |
Sep 25, 2012 | 3.471 | 3.532 | 3.463 | 3.505 | 6,536,559 | +0.03(+0.98%) |
Sep 24, 2012 | 3.440 | 3.494 | 3.403 | 3.471 | 2,940,388 | +0.00(+0.11%) |
Sep 21, 2012 | 3.456 | 3.471 | 3.425 | 3.467 | 7,072,481 | +0.02(+0.55%) |
Sep 20, 2012 | 3.418 | 3.456 | 3.403 | 3.448 | 2,849,031 | +0.02(+0.67%) |
Sep 19, 2012 | 3.365 | 3.440 | 3.349 | 3.425 | 3,819,340 | +0.07(+2.04%) |
Sep 18, 2012 | 3.380 | 3.403 | 3.349 | 3.357 | 4,809,495 | +0.01(+0.23%) |
Sep 17, 2012 | 3.471 | 3.471 | 3.349 | 3.349 | 3,914,151 | -0.13(-3.71%) |
Sep 14, 2012 | 3.456 | 3.509 | 3.440 | 3.478 | 2,595,382 | +0.02(+0.55%) |
Sep 13, 2012 | 3.440 | 3.463 | 3.425 | 3.459 | 2,564,423 | +0.02(+0.55%) |
Sep 12, 2012 | 3.380 | 3.456 | 3.365 | 3.440 | 2,977,760 | +0.06(+1.80%) |
Sep 11, 2012 | 3.349 | 3.403 | 3.342 | 3.380 | 2,213,877 | +0.04(+1.25%) |
Sep 10, 2012 | 3.387 | 3.395 | 3.334 | 3.338 | 3,829,024 | -0.04(-1.24%) |
Sep 07, 2012 | 3.395 | 3.403 | 3.330 | 3.380 | 4,341,697 | -0.01(-0.34%) |
Sep 06, 2012 | 3.365 | 3.395 | 3.342 | 3.391 | 3,366,355 | +0.03(+1.02%) |
Sep 05, 2012 | 3.266 | 3.365 | 3.266 | 3.357 | 3,483,655 | +0.08(+2.31%) |
Sep 04, 2012 | 3.243 | 3.289 | 3.228 | 3.281 | 2,359,463 | +0.04(+1.17%) |
Aug 31, 2012 | 3.273 | 3.296 | 3.228 | 3.243 | 2,344,224 | -0.03(-0.93%) |
Aug 30, 2012 | 3.304 | 3.311 | 3.266 | 3.273 | 1,880,216 | -0.05(-1.37%) |
Aug 29, 2012 | 3.319 | 3.334 | 3.296 | 3.319 | 1,036,644 | +0.01(+0.23%) |
Aug 27, 2012 | 3.349 | 3.349 | 3.296 | 3.311 | 2,827,475 | -0.01(-0.23%) |
Aug 24, 2012 | 3.213 | 3.334 | 3.159 | 3.319 | 9,328,702 | +0.08(+2.58%) |
Aug 23, 2012 | 3.281 | 3.289 | 3.197 | 3.235 | 4,691,138 | -0.05(-1.62%) |
Aug 22, 2012 | 3.304 | 3.304 | 3.266 | 3.289 | 1,286,231 | -0.02(-0.46%) |
Aug 21, 2012 | 3.311 | 3.311 | 3.273 | 3.304 | 2,374,050 | +0.00(+0.00%) |
Aug 20, 2012 | 3.311 | 3.342 | 3.296 | 3.304 | 2,856,861 | -0.02(-0.46%) |
Aug 17, 2012 | 3.327 | 3.342 | 3.296 | 3.319 | 3,009,228 | -0.02(-0.46%) |
Aug 16, 2012 | 3.342 | 3.365 | 3.327 | 3.334 | 2,399,242 | -0.01(-0.23%) |
Aug 15, 2012 | 3.342 | 3.349 | 3.319 | 3.342 | 5,545,923 | +0.02(+0.46%) |
Aug 14, 2012 | 3.304 | 3.365 | 3.304 | 3.327 | 4,303,559 | +0.01(+0.23%) |
Aug 13, 2012 | 3.380 | 3.380 | 3.311 | 3.319 | 3,278,457 | -0.06(-1.80%) |
Aug 10, 2012 | 3.463 | 3.482 | 3.349 | 3.380 | 5,171,316 | -0.10(-2.84%) |
Aug 09, 2012 | 3.532 | 3.577 | 3.444 | 3.478 | 3,691,620 | +0.03(+0.88%) |
Aug 08, 2012 | 3.456 | 3.486 | 3.440 | 3.448 | 2,518,464 | -0.01(-0.22%) |
Aug 07, 2012 | 3.440 | 3.494 | 3.433 | 3.456 | 2,876,761 | +0.01(+0.22%) |
Aug 06, 2012 | 3.448 | 3.475 | 3.425 | 3.448 | 2,232,621 | +0.04(+1.11%) |
Aug 03, 2012 | 3.418 | 3.440 | 3.395 | 3.410 | 2,404,372 | +0.02(+0.45%) |
Aug 02, 2012 | 3.425 | 3.433 | 3.372 | 3.395 | 1,902,220 | -0.04(-1.11%) |
Aug 01, 2012 | 3.494 | 3.494 | 3.433 | 3.433 | 1,275,750 | -0.05(-1.52%) |
Jul 31, 2012 | 3.494 | 3.501 | 3.448 | 3.486 | 1,678,156 | +0.00(+0.00%) |
Jul 30, 2012 | 3.440 | 3.494 | 3.440 | 3.486 | 2,591,828 | +0.03(+0.88%) |
Jul 27, 2012 | 3.410 | 3.456 | 3.387 | 3.456 | 2,043,863 | +0.05(+1.56%) |
Jul 26, 2012 | 3.387 | 3.410 | 3.365 | 3.403 | 3,039,568 | +0.04(+1.13%) |
Jul 25, 2012 | 3.357 | 3.387 | 3.334 | 3.365 | 1,840,346 | +0.02(+0.57%) |
Jul 24, 2012 | 3.425 | 3.440 | 3.342 | 3.346 | 2,569,676 | -0.08(-2.33%) |
Jul 23, 2012 | 3.471 | 3.494 | 3.387 | 3.425 | 2,969,859 | -0.08(-2.38%) |
Jul 20, 2012 | 3.577 | 3.592 | 3.478 | 3.509 | 3,294,077 | -0.08(-2.22%) |
Jul 19, 2012 | 3.630 | 3.646 | 3.577 | 3.589 | 1,612,321 | -0.03(-0.94%) |
Jul 18, 2012 | 3.638 | 3.646 | 3.592 | 3.623 | 2,705,877 | -0.02(-0.42%) |
Jul 17, 2012 | 3.615 | 3.646 | 3.562 | 3.638 | 2,778,785 | +0.03(+0.84%) |
Jul 16, 2012 | 3.600 | 3.630 | 3.589 | 3.608 | 1,596,011 | -0.01(-0.31%) |
Jul 13, 2012 | 3.630 | 3.630 | 3.592 | 3.619 | 2,108,253 | +0.00(+0.11%) |
Jul 12, 2012 | 3.547 | 3.630 | 3.532 | 3.615 | 2,756,470 | +0.05(+1.49%) |
Jul 11, 2012 | 3.554 | 3.585 | 3.516 | 3.562 | 4,586,828 | +0.08(+2.40%) |
Jul 10, 2012 | 3.570 | 3.585 | 3.456 | 3.478 | 3,890,105 | -0.07(-1.93%) |
Jul 09, 2012 | 3.600 | 3.615 | 3.524 | 3.547 | 2,396,800 | -0.07(-1.89%) |
Jul 06, 2012 | 3.585 | 3.615 | 3.577 | 3.615 | 1,730,946 | +0.00(+0.00%) |
Jul 05, 2012 | 3.577 | 3.615 | 3.570 | 3.615 | 2,378,210 | +0.02(+0.42%) |
Jul 03, 2012 | 3.524 | 3.608 | 3.524 | 3.600 | 1,671,819 | +0.04(+1.07%) |