Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.802 | 3.814 | 3.790 | 3.814 | 577,171 | +0.03(+0.73%) |
Aug 30, 2012 | 3.802 | 3.806 | 3.778 | 3.786 | 529,901 | -0.02(-0.52%) |
Aug 29, 2012 | 3.794 | 3.806 | 3.786 | 3.806 | 689,009 | +0.02(+0.63%) |
Aug 27, 2012 | 3.774 | 3.782 | 3.755 | 3.782 | 630,623 | +0.03(+0.84%) |
Aug 24, 2012 | 3.798 | 3.798 | 3.743 | 3.751 | 1,517,409 | -0.04(-0.94%) |
Aug 23, 2012 | 3.774 | 3.802 | 3.688 | 3.786 | 778,701 | -0.00(-0.10%) |
Aug 22, 2012 | 3.774 | 3.790 | 3.751 | 3.790 | 845,449 | +0.02(+0.52%) |
Aug 21, 2012 | 3.810 | 3.826 | 3.751 | 3.770 | 802,291 | -0.04(-1.03%) |
Aug 20, 2012 | 3.790 | 3.812 | 3.786 | 3.810 | 651,034 | +0.02(+0.52%) |
Aug 17, 2012 | 3.790 | 3.802 | 3.770 | 3.790 | 656,546 | -0.00(-0.10%) |
Aug 16, 2012 | 3.774 | 3.794 | 3.774 | 3.794 | 817,421 | +0.00(+0.00%) |
Aug 15, 2012 | 3.786 | 3.794 | 3.774 | 3.794 | 768,105 | +0.01(+0.31%) |
Aug 14, 2012 | 3.766 | 3.790 | 3.751 | 3.782 | 1,162,175 | +0.04(+0.95%) |
Aug 13, 2012 | 3.786 | 3.786 | 3.743 | 3.747 | 722,336 | -0.02(-0.49%) |
Aug 10, 2012 | 3.777 | 3.777 | 3.742 | 3.765 | 999,132 | -0.01(-0.21%) |
Aug 09, 2012 | 3.761 | 3.781 | 3.761 | 3.773 | 745,163 | +0.01(+0.31%) |
Aug 08, 2012 | 3.749 | 3.761 | 3.742 | 3.761 | 783,191 | +0.01(+0.31%) |
Aug 07, 2012 | 3.757 | 3.761 | 3.738 | 3.749 | 905,959 | +0.01(+0.31%) |
Aug 06, 2012 | 3.757 | 3.761 | 3.734 | 3.738 | 1,060,897 | -0.00(-0.10%) |
Aug 03, 2012 | 3.738 | 3.757 | 3.734 | 3.742 | 820,294 | +0.01(+0.21%) |
Aug 02, 2012 | 3.706 | 3.742 | 3.694 | 3.734 | 952,371 | +0.02(+0.53%) |
Aug 01, 2012 | 3.710 | 3.722 | 3.675 | 3.714 | 937,095 | +0.04(+0.96%) |
Jul 31, 2012 | 3.702 | 3.710 | 3.671 | 3.679 | 1,245,263 | -0.02(-0.42%) |
Jul 30, 2012 | 3.793 | 3.796 | 3.687 | 3.695 | 2,296,985 | -0.08(-2.08%) |
Jul 27, 2012 | 3.800 | 3.800 | 3.761 | 3.773 | 859,993 | +0.00(+0.00%) |
Jul 26, 2012 | 3.789 | 3.789 | 3.738 | 3.773 | 954,892 | +0.04(+1.05%) |
Jul 25, 2012 | 3.738 | 3.753 | 3.714 | 3.734 | 1,120,438 | +0.02(+0.42%) |
Jul 24, 2012 | 3.738 | 3.742 | 3.706 | 3.718 | 765,516 | -0.00(-0.11%) |
Jul 23, 2012 | 3.695 | 3.726 | 3.691 | 3.722 | 779,452 | +0.00(+0.11%) |
Jul 20, 2012 | 3.726 | 3.742 | 3.702 | 3.718 | 973,800 | -0.01(-0.32%) |
Jul 19, 2012 | 3.714 | 3.738 | 3.695 | 3.730 | 918,935 | +0.02(+0.42%) |
Jul 18, 2012 | 3.702 | 3.714 | 3.687 | 3.714 | 938,527 | +0.00(+0.11%) |
Jul 17, 2012 | 3.695 | 3.714 | 3.663 | 3.710 | 821,805 | +0.03(+0.74%) |
Jul 16, 2012 | 3.702 | 3.710 | 3.663 | 3.683 | 744,865 | +0.00(+0.00%) |
Jul 13, 2012 | 3.667 | 3.687 | 3.652 | 3.683 | 608,436 | +0.03(+0.86%) |
Jul 12, 2012 | 3.659 | 3.679 | 3.608 | 3.652 | 843,559 | -0.01(-0.21%) |
Jul 11, 2012 | 3.652 | 3.690 | 3.651 | 3.659 | 789,089 | +0.02(+0.47%) |
Jul 10, 2012 | 3.631 | 3.666 | 3.631 | 3.642 | 705,672 | +0.01(+0.32%) |
Jul 09, 2012 | 3.603 | 3.658 | 3.603 | 3.631 | 714,926 | +0.02(+0.54%) |
Jul 06, 2012 | 3.572 | 3.635 | 3.572 | 3.611 | 860,175 | +0.01(+0.22%) |
Jul 05, 2012 | 3.600 | 3.603 | 3.568 | 3.603 | 1,019,721 | +0.03(+0.76%) |
Jul 03, 2012 | 3.565 | 3.580 | 3.557 | 3.576 | 356,567 | +0.03(+0.77%) |
Jul 02, 2012 | 3.533 | 3.549 | 3.526 | 3.549 | 663,038 | +0.04(+1.00%) |
Jun 29, 2012 | 3.557 | 3.572 | 3.514 | 3.514 | 1,155,110 | -0.04(-0.99%) |
Jun 28, 2012 | 3.526 | 3.553 | 3.526 | 3.549 | 744,663 | +0.01(+0.22%) |
Jun 27, 2012 | 3.530 | 3.545 | 3.526 | 3.541 | 757,018 | +0.03(+0.78%) |
Jun 26, 2012 | 3.526 | 3.533 | 3.514 | 3.514 | 800,300 | -0.02(-0.44%) |
Jun 25, 2012 | 3.533 | 3.537 | 3.498 | 3.530 | 728,312 | -0.01(-0.33%) |
Jun 22, 2012 | 3.522 | 3.541 | 3.518 | 3.541 | 497,298 | +0.03(+0.78%) |
Jun 21, 2012 | 3.518 | 3.533 | 3.502 | 3.514 | 658,464 | +0.00(+0.11%) |
Jun 20, 2012 | 3.487 | 3.522 | 3.487 | 3.510 | 625,487 | +0.01(+0.33%) |
Jun 19, 2012 | 3.467 | 3.502 | 3.475 | 3.498 | 702,738 | +0.03(+0.90%) |
Jun 18, 2012 | 3.471 | 3.491 | 3.448 | 3.467 | 796,032 | +0.00(+0.11%) |
Jun 15, 2012 | 3.502 | 3.502 | 3.452 | 3.463 | 599,478 | -0.01(-0.34%) |
Jun 14, 2012 | 3.495 | 3.495 | 3.467 | 3.475 | 612,707 | +0.01(+0.22%) |
Jun 13, 2012 | 3.479 | 3.491 | 3.448 | 3.467 | 727,592 | -0.01(-0.30%) |
Jun 12, 2012 | 3.458 | 3.478 | 3.435 | 3.478 | 636,760 | +0.03(+0.78%) |
Jun 11, 2012 | 3.489 | 3.489 | 3.433 | 3.451 | 760,566 | -0.01(-0.22%) |
Jun 08, 2012 | 3.458 | 3.462 | 3.435 | 3.458 | 402,826 | +0.00(+0.11%) |
Jun 07, 2012 | 3.482 | 3.482 | 3.451 | 3.454 | 472,638 | -0.02(-0.56%) |
Jun 06, 2012 | 3.439 | 3.474 | 3.420 | 3.474 | 693,560 | +0.03(+1.01%) |
Jun 05, 2012 | 3.393 | 3.439 | 3.389 | 3.439 | 718,662 | +0.03(+0.91%) |
Jun 04, 2012 | 3.404 | 3.447 | 3.397 | 3.408 | 812,964 | -0.00(-0.11%) |