Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.355 | 3.365 | 3.333 | 3.337 | 1,836,513 | +0.01(+0.32%) |
Aug 30, 2012 | 3.323 | 3.333 | 3.305 | 3.326 | 1,850,765 | -0.01(-0.43%) |
Aug 29, 2012 | 3.351 | 3.358 | 3.340 | 3.340 | 841,997 | +0.00(+0.00%) |
Aug 27, 2012 | 3.351 | 3.358 | 3.333 | 3.340 | 1,062,825 | -0.00(-0.11%) |
Aug 24, 2012 | 3.326 | 3.348 | 3.315 | 3.344 | 1,068,862 | +0.02(+0.64%) |
Aug 23, 2012 | 3.365 | 3.365 | 3.315 | 3.323 | 1,843,426 | -0.04(-1.06%) |
Aug 22, 2012 | 3.358 | 3.358 | 3.323 | 3.358 | 1,279,711 | +0.01(+0.35%) |
Aug 21, 2012 | 3.364 | 3.371 | 3.340 | 3.347 | 2,903,618 | -0.01(-0.21%) |
Aug 20, 2012 | 3.357 | 3.364 | 3.340 | 3.354 | 2,342,051 | -0.00(-0.10%) |
Aug 17, 2012 | 3.360 | 3.364 | 3.343 | 3.357 | 1,440,030 | -0.00(-0.10%) |
Aug 16, 2012 | 3.329 | 3.364 | 3.329 | 3.360 | 1,810,790 | +0.03(+0.94%) |
Aug 15, 2012 | 3.333 | 3.340 | 3.315 | 3.329 | 1,511,157 | -0.00(-0.10%) |
Aug 14, 2012 | 3.326 | 3.333 | 3.315 | 3.333 | 1,249,091 | +0.01(+0.31%) |
Aug 13, 2012 | 3.312 | 3.322 | 3.301 | 3.322 | 1,202,902 | +0.01(+0.42%) |
Aug 10, 2012 | 3.298 | 3.319 | 3.287 | 3.308 | 1,923,067 | +0.00(+0.11%) |
Aug 09, 2012 | 3.291 | 3.319 | 3.289 | 3.305 | 1,495,611 | +0.02(+0.53%) |
Aug 08, 2012 | 3.273 | 3.294 | 3.270 | 3.287 | 838,365 | +0.00(+0.11%) |
Aug 07, 2012 | 3.270 | 3.287 | 3.267 | 3.284 | 846,463 | +0.03(+0.96%) |
Aug 06, 2012 | 3.260 | 3.267 | 3.253 | 3.253 | 1,045,422 | +0.01(+0.21%) |
Aug 03, 2012 | 3.249 | 3.267 | 3.239 | 3.246 | 1,444,719 | +0.05(+1.41%) |
Aug 02, 2012 | 3.211 | 3.227 | 3.183 | 3.200 | 1,202,887 | -0.03(-1.08%) |
Aug 01, 2012 | 3.235 | 3.253 | 3.221 | 3.235 | 1,456,045 | +0.01(+0.43%) |
Jul 31, 2012 | 3.228 | 3.235 | 3.208 | 3.221 | 1,098,396 | -0.01(-0.22%) |
Jul 30, 2012 | 3.225 | 3.242 | 3.211 | 3.228 | 868,281 | -0.00(-0.11%) |
Jul 27, 2012 | 3.204 | 3.235 | 3.193 | 3.232 | 1,553,672 | +0.05(+1.42%) |
Jul 26, 2012 | 3.180 | 3.190 | 3.159 | 3.187 | 943,825 | +0.05(+1.55%) |
Jul 25, 2012 | 3.131 | 3.145 | 3.124 | 3.138 | 1,088,884 | +0.01(+0.33%) |
Jul 24, 2012 | 3.159 | 3.162 | 3.110 | 3.127 | 1,310,834 | -0.02(-0.55%) |
Jul 23, 2012 | 3.141 | 3.155 | 3.124 | 3.145 | 1,398,510 | -0.03(-0.99%) |
Jul 20, 2012 | 3.200 | 3.200 | 3.173 | 3.176 | 862,897 | -0.03(-0.98%) |
Jul 19, 2012 | 3.214 | 3.218 | 3.200 | 3.207 | 770,453 | -0.00(-0.11%) |
Jul 18, 2012 | 3.180 | 3.218 | 3.176 | 3.211 | 1,755,368 | +0.02(+0.76%) |
Jul 17, 2012 | 3.166 | 3.190 | 3.148 | 3.187 | 1,478,783 | +0.03(+0.88%) |
Jul 16, 2012 | 3.155 | 3.166 | 3.148 | 3.159 | 883,407 | -0.00(-0.11%) |
Jul 13, 2012 | 3.124 | 3.162 | 3.124 | 3.162 | 764,054 | +0.05(+1.56%) |
Jul 12, 2012 | 3.107 | 3.124 | 3.100 | 3.113 | 732,120 | -0.01(-0.33%) |
Jul 11, 2012 | 3.134 | 3.134 | 3.110 | 3.124 | 1,139,867 | +0.00(+0.11%) |
Jul 10, 2012 | 3.162 | 3.166 | 3.113 | 3.120 | 1,384,763 | -0.02(-0.66%) |
Jul 09, 2012 | 3.145 | 3.148 | 3.134 | 3.141 | 834,944 | -0.01(-0.44%) |
Jul 06, 2012 | 3.162 | 3.162 | 3.134 | 3.155 | 936,214 | -0.03(-1.09%) |
Jul 05, 2012 | 3.193 | 3.193 | 3.162 | 3.190 | 1,431,639 | +0.01(+0.22%) |
Jul 03, 2012 | 3.152 | 3.183 | 3.148 | 3.183 | 640,446 | +0.03(+1.11%) |
Jul 02, 2012 | 3.134 | 3.148 | 3.120 | 3.148 | 1,813,944 | -0.01(-0.22%) |
Jun 29, 2012 | 3.134 | 3.155 | 3.127 | 3.155 | 1,546,416 | +0.06(+2.02%) |
Jun 28, 2012 | 3.065 | 3.093 | 3.051 | 3.093 | 966,015 | +0.01(+0.34%) |
Jun 27, 2012 | 3.082 | 3.096 | 3.079 | 3.082 | 938,010 | +0.01(+0.45%) |
Jun 26, 2012 | 3.058 | 3.075 | 3.056 | 3.068 | 828,692 | +0.02(+0.57%) |
Jun 25, 2012 | 3.068 | 3.068 | 3.040 | 3.051 | 820,678 | -0.04(-1.35%) |
Jun 22, 2012 | 3.089 | 3.096 | 3.075 | 3.093 | 702,287 | +0.03(+0.91%) |
Jun 21, 2012 | 3.134 | 3.138 | 3.065 | 3.065 | 1,248,050 | -0.07(-2.11%) |
Jun 20, 2012 | 3.145 | 3.148 | 3.124 | 3.131 | 775,940 | -0.01(-0.22%) |
Jun 19, 2012 | 3.096 | 3.141 | 3.107 | 3.138 | 1,012,445 | +0.04(+1.35%) |
Jun 18, 2012 | 3.082 | 3.100 | 3.079 | 3.096 | 1,145,114 | +0.00(+0.00%) |
Jun 15, 2012 | 3.100 | 3.103 | 3.082 | 3.096 | 1,322,623 | +0.00(+0.11%) |
Jun 14, 2012 | 3.075 | 3.096 | 3.065 | 3.093 | 1,312,378 | +0.03(+1.14%) |
Jun 13, 2012 | 3.072 | 3.093 | 3.047 | 3.058 | 1,109,983 | -0.02(-0.79%) |
Jun 12, 2012 | 3.065 | 3.082 | 3.051 | 3.082 | 1,662,473 | +0.03(+0.91%) |
Jun 11, 2012 | 3.113 | 3.113 | 3.045 | 3.054 | 1,431,136 | -0.04(-1.35%) |
Jun 08, 2012 | 3.072 | 3.096 | 3.065 | 3.096 | 604,108 | +0.01(+0.34%) |
Jun 07, 2012 | 3.096 | 3.107 | 3.079 | 3.086 | 938,180 | +0.01(+0.23%) |
Jun 06, 2012 | 3.013 | 3.079 | 3.013 | 3.079 | 1,425,324 | +0.07(+2.43%) |
Jun 05, 2012 | 2.967 | 3.006 | 2.967 | 3.006 | 1,150,883 | +0.03(+0.93%) |
Jun 04, 2012 | 2.999 | 3.020 | 2.960 | 2.978 | 1,824,839 | -0.02(-0.81%) |