Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.197 | 3.203 | 3.142 | 3.148 | 1,014,397 | -0.15(-4.58%) |
Sep 27, 2012 | 3.263 | 3.309 | 3.227 | 3.299 | 922,152 | +0.07(+2.25%) |
Sep 26, 2012 | 3.281 | 3.281 | 3.227 | 3.227 | 1,538,813 | -0.07(-2.20%) |
Sep 25, 2012 | 3.336 | 3.378 | 3.293 | 3.299 | 1,998,136 | -0.04(-1.09%) |
Sep 24, 2012 | 3.323 | 3.348 | 3.305 | 3.336 | 531,518 | -0.04(-1.25%) |
Sep 21, 2012 | 3.408 | 3.414 | 3.378 | 3.378 | 394,193 | +0.02(+0.72%) |
Sep 20, 2012 | 3.323 | 3.360 | 3.308 | 3.354 | 787,824 | -0.08(-2.29%) |
Sep 19, 2012 | 3.426 | 3.441 | 3.402 | 3.432 | 847,968 | -0.02(-0.53%) |
Sep 18, 2012 | 3.475 | 3.487 | 3.438 | 3.450 | 708,967 | -0.10(-2.89%) |
Sep 17, 2012 | 3.565 | 3.583 | 3.541 | 3.553 | 1,010,050 | +0.01(+0.17%) |
Sep 14, 2012 | 3.559 | 3.598 | 3.535 | 3.547 | 1,207,740 | +0.06(+1.73%) |
Sep 13, 2012 | 3.378 | 3.499 | 3.348 | 3.487 | 1,004,104 | +0.09(+2.67%) |
Sep 12, 2012 | 3.444 | 3.450 | 3.393 | 3.396 | 994,644 | +0.05(+1.44%) |
Sep 11, 2012 | 3.317 | 3.366 | 3.317 | 3.348 | 891,210 | +0.10(+2.97%) |
Sep 10, 2012 | 3.299 | 3.317 | 3.245 | 3.251 | 552,048 | -0.08(-2.54%) |
Sep 07, 2012 | 3.342 | 3.354 | 3.323 | 3.336 | 1,128,529 | +0.07(+2.22%) |
Sep 06, 2012 | 3.178 | 3.269 | 3.178 | 3.263 | 928,924 | +0.15(+4.85%) |
Sep 05, 2012 | 3.124 | 3.142 | 3.106 | 3.112 | 727,120 | +0.02(+0.59%) |
Sep 04, 2012 | 3.118 | 3.118 | 3.070 | 3.094 | 754,174 | +0.00(+0.00%) |
Aug 31, 2012 | 3.118 | 3.136 | 3.070 | 3.094 | 617,296 | +0.07(+2.20%) |
Aug 30, 2012 | 3.058 | 3.058 | 3.003 | 3.027 | 924,042 | -0.10(-3.09%) |
Aug 29, 2012 | 3.118 | 3.136 | 3.094 | 3.124 | 452,338 | +0.00(+0.00%) |
Aug 27, 2012 | 3.154 | 3.166 | 3.118 | 3.124 | 781,139 | +0.02(+0.58%) |
Aug 24, 2012 | 3.082 | 3.136 | 3.070 | 3.106 | 553,086 | -0.07(-2.10%) |
Aug 23, 2012 | 3.178 | 3.203 | 3.154 | 3.172 | 779,773 | -0.05(-1.69%) |
Aug 22, 2012 | 3.191 | 3.245 | 3.178 | 3.227 | 903,005 | +0.05(+1.71%) |
Aug 21, 2012 | 3.178 | 3.221 | 3.160 | 3.172 | 804,161 | +0.05(+1.55%) |
Aug 20, 2012 | 3.148 | 3.154 | 3.088 | 3.124 | 843,295 | -0.07(-2.27%) |
Aug 17, 2012 | 3.215 | 3.215 | 3.178 | 3.197 | 745,227 | -0.02(-0.56%) |
Aug 16, 2012 | 3.166 | 3.221 | 3.149 | 3.215 | 579,257 | +0.10(+3.16%) |
Aug 15, 2012 | 3.099 | 3.134 | 3.099 | 3.116 | 812,345 | +0.01(+0.38%) |
Aug 14, 2012 | 3.122 | 3.140 | 3.093 | 3.105 | 1,261,723 | +0.02(+0.57%) |
Aug 13, 2012 | 3.122 | 3.140 | 3.057 | 3.087 | 555,926 | -0.03(-0.95%) |
Aug 10, 2012 | 3.081 | 3.116 | 3.057 | 3.116 | 1,065,698 | +0.05(+1.73%) |
Aug 09, 2012 | 3.099 | 3.116 | 3.051 | 3.063 | 1,739,430 | +0.14(+4.64%) |
Aug 08, 2012 | 2.916 | 2.945 | 2.904 | 2.927 | 953,465 | -0.01(-0.20%) |
Aug 07, 2012 | 2.927 | 2.945 | 2.922 | 2.933 | 919,747 | +0.06(+2.26%) |
Aug 06, 2012 | 2.886 | 2.907 | 2.868 | 2.868 | 1,071,699 | +0.06(+2.10%) |
Aug 03, 2012 | 2.745 | 2.827 | 2.745 | 2.809 | 1,312,885 | +0.24(+9.43%) |
Aug 02, 2012 | 2.591 | 2.615 | 2.532 | 2.567 | 927,544 | -0.12(-4.40%) |
Aug 01, 2012 | 2.721 | 2.733 | 2.680 | 2.686 | 955,881 | +0.00(+0.00%) |
Jul 31, 2012 | 2.680 | 2.709 | 2.668 | 2.686 | 670,692 | -0.01(-0.22%) |
Jul 30, 2012 | 2.674 | 2.709 | 2.674 | 2.691 | 575,523 | +0.02(+0.66%) |
Jul 27, 2012 | 2.615 | 2.691 | 2.603 | 2.674 | 1,140,841 | +0.12(+4.86%) |
Jul 26, 2012 | 2.550 | 2.567 | 2.543 | 2.550 | 810,623 | +0.15(+6.40%) |
Jul 25, 2012 | 2.420 | 2.432 | 2.390 | 2.396 | 771,641 | -0.02(-0.73%) |
Jul 24, 2012 | 2.444 | 2.444 | 2.373 | 2.414 | 1,262,121 | -0.08(-3.08%) |
Jul 23, 2012 | 2.473 | 2.497 | 2.432 | 2.491 | 703,558 | -0.12(-4.74%) |
Jul 20, 2012 | 2.621 | 2.638 | 2.597 | 2.615 | 685,099 | -0.11(-3.90%) |
Jul 19, 2012 | 2.709 | 2.733 | 2.697 | 2.721 | 714,127 | +0.02(+0.88%) |
Jul 18, 2012 | 2.674 | 2.709 | 2.674 | 2.697 | 506,824 | +0.01(+0.44%) |
Jul 17, 2012 | 2.691 | 2.697 | 2.632 | 2.686 | 458,422 | +0.02(+0.66%) |
Jul 16, 2012 | 2.656 | 2.691 | 2.634 | 2.668 | 578,948 | +0.01(+0.22%) |
Jul 13, 2012 | 2.609 | 2.668 | 2.609 | 2.662 | 445,939 | +0.02(+0.89%) |
Jul 12, 2012 | 2.626 | 2.656 | 2.603 | 2.638 | 947,447 | +0.02(+0.90%) |
Jul 11, 2012 | 2.609 | 2.638 | 2.591 | 2.615 | 411,016 | +0.05(+1.84%) |
Jul 10, 2012 | 2.615 | 2.635 | 2.567 | 2.567 | 526,520 | -0.01(-0.46%) |
Jul 09, 2012 | 2.579 | 2.591 | 2.556 | 2.579 | 421,149 | +0.01(+0.23%) |
Jul 06, 2012 | 2.585 | 2.603 | 2.550 | 2.573 | 1,007,352 | -0.06(-2.46%) |
Jul 05, 2012 | 2.662 | 2.662 | 2.597 | 2.638 | 1,004,642 | -0.17(-5.89%) |
Jul 03, 2012 | 2.762 | 2.804 | 2.756 | 2.804 | 234,527 | +0.04(+1.50%) |