Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.400 | 3.430 | 3.320 | 3.350 | 303,474 | -0.07(-2.05%) |
Sep 27, 2012 | 3.420 | 3.490 | 3.350 | 3.420 | 298,301 | +0.04(+1.18%) |
Sep 26, 2012 | 3.360 | 3.400 | 3.340 | 3.380 | 252,341 | +0.01(+0.30%) |
Sep 25, 2012 | 3.500 | 3.500 | 3.250 | 3.370 | 585,751 | -0.08(-2.46%) |
Sep 24, 2012 | 3.410 | 3.530 | 3.410 | 3.455 | 361,965 | -0.06(-1.85%) |
Sep 21, 2012 | 3.550 | 3.560 | 3.500 | 3.520 | 670,231 | +0.01(+0.28%) |
Sep 20, 2012 | 3.600 | 3.600 | 3.510 | 3.510 | 177,584 | -0.11(-3.03%) |
Sep 19, 2012 | 3.620 | 3.685 | 3.600 | 3.620 | 331,745 | -0.01(-0.28%) |
Sep 18, 2012 | 3.590 | 3.645 | 3.560 | 3.630 | 1,033,809 | +0.06(+1.68%) |
Sep 17, 2012 | 3.560 | 3.590 | 3.540 | 3.570 | 491,697 | +0.01(+0.42%) |
Sep 14, 2012 | 3.550 | 3.580 | 3.520 | 3.555 | 856,985 | +0.01(+0.14%) |
Sep 13, 2012 | 3.630 | 3.630 | 3.540 | 3.550 | 436,142 | -0.07(-1.93%) |
Sep 12, 2012 | 3.500 | 3.620 | 3.490 | 3.620 | 646,036 | +0.12(+3.43%) |
Sep 11, 2012 | 3.520 | 3.550 | 3.480 | 3.500 | 234,323 | -0.01(-0.28%) |
Sep 10, 2012 | 3.540 | 3.540 | 3.490 | 3.510 | 251,730 | -0.04(-1.13%) |
Sep 07, 2012 | 3.610 | 3.610 | 3.520 | 3.550 | 214,720 | -0.04(-1.11%) |
Sep 06, 2012 | 3.570 | 3.620 | 3.490 | 3.590 | 358,145 | +0.05(+1.41%) |
Sep 05, 2012 | 3.540 | 3.570 | 3.480 | 3.540 | 1,042,651 | -0.02(-0.56%) |
Sep 04, 2012 | 3.520 | 3.620 | 3.380 | 3.560 | 752,711 | +0.00(+0.00%) |
Aug 31, 2012 | 3.570 | 3.580 | 3.480 | 3.560 | 488,614 | +0.00(+0.00%) |
Aug 30, 2012 | 3.570 | 3.570 | 3.450 | 3.560 | 751,173 | +0.02(+0.56%) |
Aug 29, 2012 | 3.450 | 3.540 | 3.430 | 3.540 | 654,680 | +0.21(+6.31%) |
Aug 27, 2012 | 3.350 | 3.380 | 3.290 | 3.330 | 529,508 | -0.02(-0.60%) |
Aug 24, 2012 | 3.340 | 3.380 | 3.340 | 3.350 | 208,195 | -0.01(-0.30%) |
Aug 23, 2012 | 3.340 | 3.380 | 3.280 | 3.360 | 181,959 | +0.00(+0.00%) |
Aug 22, 2012 | 3.370 | 3.440 | 3.240 | 3.360 | 452,783 | -0.02(-0.59%) |
Aug 21, 2012 | 3.310 | 3.400 | 3.300 | 3.380 | 1,050,319 | +0.06(+1.96%) |
Aug 20, 2012 | 3.350 | 3.370 | 3.295 | 3.315 | 268,423 | -0.06(-1.63%) |
Aug 17, 2012 | 3.270 | 3.370 | 3.220 | 3.370 | 1,023,992 | +0.09(+2.74%) |
Aug 16, 2012 | 3.350 | 3.380 | 3.250 | 3.280 | 936,651 | -0.07(-2.09%) |
Aug 15, 2012 | 3.250 | 3.440 | 3.250 | 3.350 | 470,097 | +0.09(+2.76%) |
Aug 14, 2012 | 3.360 | 3.370 | 3.250 | 3.260 | 281,536 | -0.07(-2.10%) |
Aug 13, 2012 | 3.200 | 3.330 | 3.150 | 3.330 | 331,836 | +0.10(+3.10%) |
Aug 10, 2012 | 3.400 | 3.410 | 3.230 | 3.230 | 464,785 | -0.17(-5.00%) |
Aug 09, 2012 | 3.370 | 3.425 | 3.360 | 3.400 | 195,116 | +0.01(+0.29%) |
Aug 08, 2012 | 3.350 | 3.400 | 3.350 | 3.390 | 266,030 | +0.01(+0.30%) |
Aug 07, 2012 | 3.340 | 3.390 | 3.330 | 3.380 | 554,650 | +0.04(+1.20%) |
Aug 06, 2012 | 3.290 | 3.340 | 3.270 | 3.340 | 420,233 | +0.04(+1.21%) |
Aug 03, 2012 | 3.260 | 3.300 | 3.210 | 3.300 | 344,882 | +0.09(+2.80%) |
Aug 02, 2012 | 3.160 | 3.300 | 3.160 | 3.210 | 621,770 | +0.01(+0.31%) |
Aug 01, 2012 | 3.220 | 3.275 | 3.130 | 3.200 | 705,681 | +0.00(+0.00%) |
Jul 31, 2012 | 3.290 | 3.300 | 3.180 | 3.200 | 284,115 | -0.09(-2.74%) |
Jul 30, 2012 | 3.310 | 3.350 | 3.250 | 3.290 | 192,441 | -0.01(-0.30%) |
Jul 27, 2012 | 3.330 | 3.368 | 3.260 | 3.300 | 449,860 | -0.01(-0.30%) |
Jul 26, 2012 | 3.280 | 3.330 | 3.240 | 3.310 | 262,409 | +0.09(+2.80%) |
Jul 25, 2012 | 3.290 | 3.350 | 3.220 | 3.220 | 625,752 | -0.06(-1.83%) |
Jul 24, 2012 | 3.380 | 3.380 | 3.270 | 3.280 | 660,832 | -0.11(-3.24%) |
Jul 23, 2012 | 3.350 | 3.420 | 3.250 | 3.390 | 555,585 | -0.02(-0.59%) |
Jul 20, 2012 | 3.330 | 3.430 | 3.300 | 3.410 | 323,891 | +0.05(+1.49%) |
Jul 19, 2012 | 3.390 | 3.410 | 3.340 | 3.360 | 213,048 | -0.01(-0.30%) |
Jul 18, 2012 | 3.420 | 3.470 | 3.330 | 3.370 | 596,437 | -0.07(-2.03%) |
Jul 17, 2012 | 3.310 | 3.440 | 3.290 | 3.440 | 900,381 | +0.14(+4.24%) |
Jul 16, 2012 | 3.220 | 3.400 | 3.200 | 3.300 | 724,270 | +0.08(+2.48%) |
Jul 13, 2012 | 3.100 | 3.240 | 3.090 | 3.220 | 488,062 | +0.12(+3.87%) |
Jul 12, 2012 | 2.930 | 3.120 | 2.870 | 3.100 | 1,048,513 | +0.15(+5.08%) |
Jul 11, 2012 | 3.110 | 3.110 | 2.950 | 2.950 | 693,139 | -0.14(-4.53%) |
Jul 10, 2012 | 3.320 | 3.370 | 3.060 | 3.090 | 955,689 | -0.19(-5.79%) |
Jul 09, 2012 | 3.440 | 3.490 | 3.280 | 3.280 | 451,499 | -0.16(-4.65%) |
Jul 06, 2012 | 3.550 | 3.600 | 3.440 | 3.440 | 265,630 | -0.16(-4.44%) |
Jul 05, 2012 | 3.580 | 3.610 | 3.550 | 3.600 | 294,160 | +0.00(+0.00%) |
Jul 03, 2012 | 3.440 | 3.600 | 3.410 | 3.600 | 206,760 | +0.16(+4.65%) |