Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.416 | 3.423 | 3.398 | 3.398 | 1,534,869 | -0.03(-0.73%) |
Sep 27, 2012 | 3.409 | 3.434 | 3.398 | 3.423 | 1,134,486 | +0.03(+0.84%) |
Sep 26, 2012 | 3.395 | 3.402 | 3.380 | 3.395 | 1,396,148 | +0.00(+0.11%) |
Sep 25, 2012 | 3.427 | 3.436 | 3.387 | 3.391 | 1,766,559 | -0.01(-0.42%) |
Sep 24, 2012 | 3.405 | 3.416 | 3.395 | 3.405 | 1,195,119 | -0.02(-0.52%) |
Sep 21, 2012 | 3.420 | 3.437 | 3.416 | 3.423 | 1,032,215 | +0.01(+0.21%) |
Sep 20, 2012 | 3.402 | 3.416 | 3.388 | 3.416 | 831,942 | +0.00(+0.10%) |
Sep 19, 2012 | 3.420 | 3.420 | 3.405 | 3.412 | 1,217,561 | -0.00(-0.10%) |
Sep 18, 2012 | 3.398 | 3.416 | 3.395 | 3.416 | 1,008,632 | +0.02(+0.53%) |
Sep 17, 2012 | 3.412 | 3.412 | 3.395 | 3.398 | 948,393 | -0.01(-0.42%) |
Sep 14, 2012 | 3.423 | 3.437 | 3.405 | 3.412 | 2,279,962 | +0.00(+0.11%) |
Sep 13, 2012 | 3.384 | 3.423 | 3.373 | 3.409 | 2,205,140 | +0.03(+0.85%) |
Sep 12, 2012 | 3.384 | 3.391 | 3.366 | 3.380 | 1,225,181 | +0.01(+0.32%) |
Sep 11, 2012 | 3.362 | 3.384 | 3.362 | 3.370 | 946,538 | +0.01(+0.32%) |
Sep 10, 2012 | 3.362 | 3.384 | 3.359 | 3.359 | 1,417,053 | -0.02(-0.53%) |
Sep 07, 2012 | 3.362 | 3.384 | 3.359 | 3.377 | 1,024,556 | +0.01(+0.32%) |
Sep 06, 2012 | 3.327 | 3.384 | 3.327 | 3.366 | 1,468,518 | +0.05(+1.51%) |
Sep 05, 2012 | 3.309 | 3.330 | 3.305 | 3.316 | 1,425,124 | -0.01(-0.22%) |
Sep 04, 2012 | 3.323 | 3.345 | 3.316 | 3.323 | 1,253,256 | -0.01(-0.43%) |
Aug 31, 2012 | 3.355 | 3.366 | 3.334 | 3.337 | 1,836,220 | +0.01(+0.32%) |
Aug 30, 2012 | 3.323 | 3.334 | 3.305 | 3.327 | 1,850,470 | -0.01(-0.43%) |
Aug 29, 2012 | 3.352 | 3.359 | 3.341 | 3.341 | 841,863 | +0.00(+0.00%) |
Aug 27, 2012 | 3.352 | 3.359 | 3.333 | 3.341 | 1,062,655 | -0.00(-0.11%) |
Aug 24, 2012 | 3.327 | 3.348 | 3.316 | 3.345 | 1,068,692 | +0.02(+0.64%) |
Aug 23, 2012 | 3.366 | 3.366 | 3.316 | 3.323 | 1,843,133 | -0.04(-1.06%) |
Aug 22, 2012 | 3.359 | 3.359 | 3.323 | 3.359 | 1,279,507 | +0.01(+0.35%) |
Aug 21, 2012 | 3.364 | 3.371 | 3.340 | 3.347 | 2,903,155 | -0.01(-0.21%) |
Aug 20, 2012 | 3.358 | 3.364 | 3.340 | 3.354 | 2,341,677 | -0.00(-0.10%) |
Aug 17, 2012 | 3.361 | 3.364 | 3.344 | 3.358 | 1,439,800 | -0.00(-0.10%) |
Aug 16, 2012 | 3.330 | 3.364 | 3.329 | 3.361 | 1,810,501 | +0.03(+0.94%) |
Aug 15, 2012 | 3.333 | 3.340 | 3.316 | 3.330 | 1,510,915 | -0.00(-0.10%) |
Aug 14, 2012 | 3.326 | 3.333 | 3.316 | 3.333 | 1,248,891 | +0.01(+0.31%) |
Aug 13, 2012 | 3.312 | 3.323 | 3.302 | 3.323 | 1,202,710 | +0.01(+0.42%) |
Aug 10, 2012 | 3.298 | 3.319 | 3.288 | 3.309 | 1,922,760 | +0.00(+0.10%) |
Aug 09, 2012 | 3.291 | 3.319 | 3.290 | 3.305 | 1,495,372 | +0.02(+0.53%) |
Aug 08, 2012 | 3.274 | 3.295 | 3.271 | 3.288 | 838,231 | +0.00(+0.11%) |
Aug 07, 2012 | 3.271 | 3.288 | 3.267 | 3.284 | 846,328 | +0.03(+0.96%) |
Aug 06, 2012 | 3.260 | 3.267 | 3.253 | 3.253 | 1,045,256 | +0.01(+0.21%) |
Aug 03, 2012 | 3.250 | 3.267 | 3.239 | 3.246 | 1,444,488 | +0.05(+1.41%) |
Aug 02, 2012 | 3.211 | 3.227 | 3.184 | 3.201 | 1,202,695 | -0.03(-1.08%) |
Aug 01, 2012 | 3.236 | 3.253 | 3.222 | 3.236 | 1,455,812 | +0.01(+0.43%) |
Jul 31, 2012 | 3.229 | 3.236 | 3.208 | 3.222 | 1,098,220 | -0.01(-0.22%) |
Jul 30, 2012 | 3.225 | 3.243 | 3.211 | 3.229 | 868,142 | -0.00(-0.11%) |
Jul 27, 2012 | 3.204 | 3.236 | 3.194 | 3.232 | 1,553,424 | +0.05(+1.42%) |
Jul 26, 2012 | 3.180 | 3.191 | 3.159 | 3.187 | 943,675 | +0.05(+1.55%) |
Jul 25, 2012 | 3.131 | 3.145 | 3.124 | 3.138 | 1,088,710 | +0.01(+0.33%) |
Jul 24, 2012 | 3.159 | 3.163 | 3.111 | 3.128 | 1,310,625 | -0.02(-0.55%) |
Jul 23, 2012 | 3.142 | 3.156 | 3.124 | 3.145 | 1,398,286 | -0.03(-0.99%) |
Jul 20, 2012 | 3.201 | 3.201 | 3.173 | 3.177 | 862,759 | -0.03(-0.98%) |
Jul 19, 2012 | 3.215 | 3.218 | 3.201 | 3.208 | 770,330 | -0.00(-0.11%) |
Jul 18, 2012 | 3.180 | 3.218 | 3.177 | 3.211 | 1,755,088 | +0.02(+0.76%) |
Jul 17, 2012 | 3.166 | 3.191 | 3.149 | 3.187 | 1,478,547 | +0.03(+0.88%) |
Jul 16, 2012 | 3.156 | 3.166 | 3.149 | 3.159 | 883,266 | -0.00(-0.11%) |
Jul 13, 2012 | 3.124 | 3.163 | 3.124 | 3.163 | 763,932 | +0.05(+1.56%) |
Jul 12, 2012 | 3.107 | 3.124 | 3.100 | 3.114 | 732,003 | -0.01(-0.33%) |
Jul 11, 2012 | 3.135 | 3.135 | 3.110 | 3.124 | 1,139,686 | +0.00(+0.11%) |
Jul 10, 2012 | 3.163 | 3.166 | 3.114 | 3.121 | 1,384,542 | -0.02(-0.66%) |
Jul 09, 2012 | 3.145 | 3.149 | 3.135 | 3.142 | 834,811 | -0.01(-0.44%) |
Jul 06, 2012 | 3.163 | 3.163 | 3.135 | 3.156 | 936,064 | -0.03(-1.09%) |
Jul 05, 2012 | 3.194 | 3.194 | 3.163 | 3.191 | 1,431,411 | +0.01(+0.22%) |
Jul 03, 2012 | 3.152 | 3.184 | 3.149 | 3.184 | 640,344 | +0.03(+1.10%) |