Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.835 | 3.847 | 3.823 | 3.847 | 572,224 | +0.03(+0.73%) |
Aug 30, 2012 | 3.835 | 3.839 | 3.811 | 3.819 | 525,359 | -0.02(-0.52%) |
Aug 29, 2012 | 3.827 | 3.839 | 3.819 | 3.839 | 683,103 | +0.02(+0.63%) |
Aug 27, 2012 | 3.807 | 3.815 | 3.787 | 3.815 | 625,218 | +0.03(+0.84%) |
Aug 24, 2012 | 3.831 | 3.831 | 3.775 | 3.783 | 1,504,403 | -0.04(-0.94%) |
Aug 23, 2012 | 3.807 | 3.835 | 3.719 | 3.819 | 772,026 | -0.00(-0.10%) |
Aug 22, 2012 | 3.807 | 3.823 | 3.783 | 3.823 | 838,202 | +0.02(+0.52%) |
Aug 21, 2012 | 3.843 | 3.859 | 3.783 | 3.803 | 795,415 | -0.04(-1.04%) |
Aug 20, 2012 | 3.823 | 3.845 | 3.819 | 3.843 | 645,454 | +0.02(+0.52%) |
Aug 17, 2012 | 3.823 | 3.835 | 3.803 | 3.823 | 650,919 | -0.00(-0.10%) |
Aug 16, 2012 | 3.807 | 3.827 | 3.807 | 3.827 | 810,415 | +0.00(+0.00%) |
Aug 15, 2012 | 3.819 | 3.827 | 3.807 | 3.827 | 761,521 | +0.01(+0.31%) |
Aug 14, 2012 | 3.799 | 3.823 | 3.783 | 3.815 | 1,152,214 | +0.04(+0.95%) |
Aug 13, 2012 | 3.819 | 3.819 | 3.775 | 3.779 | 716,144 | -0.02(-0.49%) |
Aug 10, 2012 | 3.810 | 3.810 | 3.774 | 3.798 | 990,568 | -0.01(-0.21%) |
Aug 09, 2012 | 3.794 | 3.814 | 3.794 | 3.806 | 738,776 | +0.01(+0.31%) |
Aug 08, 2012 | 3.782 | 3.794 | 3.774 | 3.794 | 776,478 | +0.01(+0.31%) |
Aug 07, 2012 | 3.790 | 3.794 | 3.770 | 3.782 | 898,193 | +0.01(+0.31%) |
Aug 06, 2012 | 3.790 | 3.794 | 3.766 | 3.770 | 1,051,803 | -0.00(-0.10%) |
Aug 03, 2012 | 3.770 | 3.790 | 3.766 | 3.774 | 813,263 | +0.01(+0.21%) |
Aug 02, 2012 | 3.738 | 3.774 | 3.726 | 3.766 | 944,207 | +0.02(+0.53%) |
Aug 01, 2012 | 3.742 | 3.754 | 3.707 | 3.746 | 929,063 | +0.04(+0.96%) |
Jul 31, 2012 | 3.734 | 3.742 | 3.703 | 3.711 | 1,234,589 | -0.02(-0.42%) |
Jul 30, 2012 | 3.825 | 3.829 | 3.719 | 3.727 | 2,277,296 | -0.08(-2.08%) |
Jul 27, 2012 | 3.833 | 3.833 | 3.794 | 3.806 | 852,622 | +0.00(+0.00%) |
Jul 26, 2012 | 3.821 | 3.821 | 3.770 | 3.806 | 946,708 | +0.04(+1.05%) |
Jul 25, 2012 | 3.770 | 3.786 | 3.746 | 3.766 | 1,110,834 | +0.02(+0.42%) |
Jul 24, 2012 | 3.770 | 3.774 | 3.738 | 3.750 | 758,954 | -0.00(-0.11%) |
Jul 23, 2012 | 3.727 | 3.758 | 3.723 | 3.754 | 772,770 | +0.00(+0.11%) |
Jul 20, 2012 | 3.758 | 3.775 | 3.734 | 3.750 | 965,453 | -0.01(-0.31%) |
Jul 19, 2012 | 3.746 | 3.770 | 3.727 | 3.762 | 911,058 | +0.02(+0.42%) |
Jul 18, 2012 | 3.734 | 3.746 | 3.719 | 3.746 | 930,482 | +0.00(+0.11%) |
Jul 17, 2012 | 3.727 | 3.746 | 3.695 | 3.742 | 814,761 | +0.03(+0.74%) |
Jul 16, 2012 | 3.734 | 3.742 | 3.695 | 3.715 | 738,480 | +0.00(+0.00%) |
Jul 13, 2012 | 3.699 | 3.719 | 3.683 | 3.715 | 603,221 | +0.03(+0.86%) |
Jul 12, 2012 | 3.691 | 3.711 | 3.640 | 3.683 | 836,328 | -0.01(-0.21%) |
Jul 11, 2012 | 3.683 | 3.722 | 3.683 | 3.691 | 782,326 | +0.02(+0.47%) |
Jul 10, 2012 | 3.662 | 3.697 | 3.662 | 3.674 | 699,624 | +0.01(+0.32%) |
Jul 09, 2012 | 3.635 | 3.690 | 3.635 | 3.662 | 708,798 | +0.02(+0.54%) |
Jul 06, 2012 | 3.603 | 3.666 | 3.603 | 3.643 | 852,802 | +0.01(+0.22%) |
Jul 05, 2012 | 3.631 | 3.635 | 3.599 | 3.635 | 1,010,981 | +0.03(+0.76%) |
Jul 03, 2012 | 3.595 | 3.611 | 3.588 | 3.607 | 353,511 | +0.03(+0.77%) |
Jul 02, 2012 | 3.564 | 3.580 | 3.556 | 3.580 | 657,355 | +0.04(+1.00%) |
Jun 29, 2012 | 3.588 | 3.603 | 3.544 | 3.544 | 1,145,209 | -0.04(-0.99%) |
Jun 28, 2012 | 3.556 | 3.584 | 3.556 | 3.580 | 738,280 | +0.01(+0.22%) |
Jun 27, 2012 | 3.560 | 3.576 | 3.556 | 3.572 | 750,529 | +0.03(+0.78%) |
Jun 26, 2012 | 3.556 | 3.564 | 3.544 | 3.544 | 793,440 | -0.02(-0.44%) |
Jun 25, 2012 | 3.564 | 3.568 | 3.529 | 3.560 | 722,069 | -0.01(-0.33%) |
Jun 22, 2012 | 3.552 | 3.572 | 3.548 | 3.572 | 493,036 | +0.03(+0.78%) |
Jun 21, 2012 | 3.548 | 3.564 | 3.533 | 3.544 | 652,820 | +0.00(+0.11%) |
Jun 20, 2012 | 3.517 | 3.552 | 3.517 | 3.540 | 620,125 | +0.01(+0.33%) |
Jun 19, 2012 | 3.497 | 3.533 | 3.505 | 3.529 | 696,714 | +0.03(+0.90%) |
Jun 18, 2012 | 3.501 | 3.521 | 3.478 | 3.497 | 789,208 | +0.00(+0.11%) |
Jun 15, 2012 | 3.533 | 3.533 | 3.482 | 3.493 | 594,340 | -0.01(-0.34%) |
Jun 14, 2012 | 3.525 | 3.525 | 3.497 | 3.505 | 607,455 | +0.01(+0.22%) |
Jun 13, 2012 | 3.509 | 3.521 | 3.478 | 3.497 | 721,356 | -0.01(-0.30%) |
Jun 12, 2012 | 3.488 | 3.508 | 3.465 | 3.508 | 631,302 | +0.03(+0.78%) |
Jun 11, 2012 | 3.519 | 3.519 | 3.463 | 3.480 | 754,047 | -0.01(-0.22%) |
Jun 08, 2012 | 3.488 | 3.492 | 3.465 | 3.488 | 399,373 | +0.00(+0.11%) |
Jun 07, 2012 | 3.512 | 3.512 | 3.480 | 3.484 | 468,587 | -0.02(-0.56%) |
Jun 06, 2012 | 3.469 | 3.504 | 3.449 | 3.504 | 687,615 | +0.04(+1.01%) |
Jun 05, 2012 | 3.422 | 3.469 | 3.418 | 3.469 | 712,502 | +0.03(+0.91%) |
Jun 04, 2012 | 3.434 | 3.477 | 3.426 | 3.438 | 805,996 | -0.00(-0.11%) |