Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.379 | 3.390 | 3.358 | 3.361 | 1,823,186 | +0.01(+0.32%) |
Aug 30, 2012 | 3.347 | 3.358 | 3.329 | 3.350 | 1,837,335 | -0.01(-0.43%) |
Aug 29, 2012 | 3.376 | 3.383 | 3.365 | 3.365 | 835,887 | +0.00(+0.00%) |
Aug 27, 2012 | 3.376 | 3.383 | 3.357 | 3.365 | 1,055,112 | -0.00(-0.11%) |
Aug 24, 2012 | 3.350 | 3.372 | 3.340 | 3.369 | 1,061,106 | +0.02(+0.65%) |
Aug 23, 2012 | 3.390 | 3.390 | 3.340 | 3.347 | 1,830,049 | -0.04(-1.06%) |
Aug 22, 2012 | 3.383 | 3.383 | 3.347 | 3.383 | 1,270,424 | +0.01(+0.35%) |
Aug 21, 2012 | 3.389 | 3.396 | 3.364 | 3.371 | 2,882,548 | -0.01(-0.21%) |
Aug 20, 2012 | 3.382 | 3.389 | 3.364 | 3.378 | 2,325,055 | -0.00(-0.10%) |
Aug 17, 2012 | 3.385 | 3.389 | 3.368 | 3.382 | 1,429,580 | -0.00(-0.10%) |
Aug 16, 2012 | 3.353 | 3.389 | 3.353 | 3.385 | 1,797,650 | +0.03(+0.94%) |
Aug 15, 2012 | 3.357 | 3.364 | 3.339 | 3.353 | 1,500,190 | -0.00(-0.10%) |
Aug 14, 2012 | 3.350 | 3.357 | 3.339 | 3.357 | 1,240,026 | +0.01(+0.31%) |
Aug 13, 2012 | 3.336 | 3.346 | 3.325 | 3.346 | 1,194,173 | +0.01(+0.42%) |
Aug 10, 2012 | 3.322 | 3.343 | 3.311 | 3.332 | 1,909,111 | +0.00(+0.11%) |
Aug 09, 2012 | 3.315 | 3.343 | 3.313 | 3.329 | 1,484,757 | +0.02(+0.53%) |
Aug 08, 2012 | 3.297 | 3.318 | 3.294 | 3.311 | 832,281 | +0.00(+0.11%) |
Aug 07, 2012 | 3.294 | 3.311 | 3.290 | 3.308 | 840,320 | +0.03(+0.96%) |
Aug 06, 2012 | 3.283 | 3.290 | 3.276 | 3.276 | 1,037,836 | +0.01(+0.21%) |
Aug 03, 2012 | 3.273 | 3.290 | 3.262 | 3.269 | 1,434,235 | +0.05(+1.41%) |
Aug 02, 2012 | 3.234 | 3.250 | 3.206 | 3.224 | 1,194,158 | -0.04(-1.08%) |
Aug 01, 2012 | 3.259 | 3.276 | 3.245 | 3.259 | 1,445,479 | +0.01(+0.43%) |
Jul 31, 2012 | 3.252 | 3.259 | 3.231 | 3.245 | 1,090,425 | -0.01(-0.22%) |
Jul 30, 2012 | 3.248 | 3.266 | 3.234 | 3.252 | 861,980 | -0.00(-0.11%) |
Jul 27, 2012 | 3.227 | 3.259 | 3.217 | 3.255 | 1,542,397 | +0.05(+1.42%) |
Jul 26, 2012 | 3.203 | 3.213 | 3.182 | 3.210 | 936,976 | +0.05(+1.55%) |
Jul 25, 2012 | 3.154 | 3.168 | 3.147 | 3.161 | 1,080,982 | +0.01(+0.33%) |
Jul 24, 2012 | 3.182 | 3.185 | 3.133 | 3.150 | 1,301,322 | -0.02(-0.55%) |
Jul 23, 2012 | 3.164 | 3.178 | 3.147 | 3.168 | 1,388,361 | -0.03(-0.99%) |
Jul 20, 2012 | 3.224 | 3.224 | 3.196 | 3.199 | 856,635 | -0.03(-0.98%) |
Jul 19, 2012 | 3.238 | 3.241 | 3.224 | 3.231 | 764,862 | -0.00(-0.11%) |
Jul 18, 2012 | 3.203 | 3.241 | 3.199 | 3.234 | 1,742,630 | +0.02(+0.76%) |
Jul 17, 2012 | 3.189 | 3.213 | 3.171 | 3.210 | 1,468,052 | +0.03(+0.88%) |
Jul 16, 2012 | 3.178 | 3.189 | 3.171 | 3.182 | 876,996 | -0.00(-0.11%) |
Jul 13, 2012 | 3.147 | 3.185 | 3.147 | 3.185 | 758,509 | +0.05(+1.56%) |
Jul 12, 2012 | 3.129 | 3.147 | 3.122 | 3.136 | 726,807 | -0.01(-0.33%) |
Jul 11, 2012 | 3.157 | 3.157 | 3.133 | 3.147 | 1,131,596 | +0.00(+0.11%) |
Jul 10, 2012 | 3.185 | 3.189 | 3.136 | 3.143 | 1,374,714 | -0.02(-0.66%) |
Jul 09, 2012 | 3.168 | 3.171 | 3.157 | 3.164 | 828,885 | -0.01(-0.44%) |
Jul 06, 2012 | 3.185 | 3.185 | 3.157 | 3.178 | 929,420 | -0.04(-1.09%) |
Jul 05, 2012 | 3.217 | 3.217 | 3.185 | 3.213 | 1,421,250 | +0.01(+0.22%) |
Jul 03, 2012 | 3.175 | 3.206 | 3.171 | 3.206 | 635,798 | +0.04(+1.10%) |
Jul 02, 2012 | 3.157 | 3.171 | 3.143 | 3.171 | 1,800,781 | -0.01(-0.22%) |
Jun 29, 2012 | 3.157 | 3.178 | 3.150 | 3.178 | 1,535,194 | +0.06(+2.02%) |
Jun 28, 2012 | 3.087 | 3.115 | 3.073 | 3.115 | 959,004 | +0.01(+0.34%) |
Jun 27, 2012 | 3.105 | 3.119 | 3.101 | 3.105 | 931,203 | +0.01(+0.45%) |
Jun 26, 2012 | 3.080 | 3.098 | 3.078 | 3.091 | 822,678 | +0.02(+0.57%) |
Jun 25, 2012 | 3.091 | 3.091 | 3.063 | 3.073 | 814,722 | -0.04(-1.35%) |
Jun 22, 2012 | 3.112 | 3.119 | 3.098 | 3.115 | 697,191 | +0.03(+0.91%) |
Jun 21, 2012 | 3.157 | 3.161 | 3.087 | 3.087 | 1,238,993 | -0.07(-2.11%) |
Jun 20, 2012 | 3.168 | 3.171 | 3.147 | 3.154 | 770,309 | -0.01(-0.22%) |
Jun 19, 2012 | 3.119 | 3.164 | 3.129 | 3.161 | 1,005,098 | +0.04(+1.35%) |
Jun 18, 2012 | 3.105 | 3.122 | 3.101 | 3.119 | 1,136,804 | +0.00(+0.00%) |
Jun 15, 2012 | 3.122 | 3.126 | 3.105 | 3.119 | 1,313,025 | +0.00(+0.11%) |
Jun 14, 2012 | 3.098 | 3.119 | 3.087 | 3.115 | 1,302,854 | +0.04(+1.14%) |
Jun 13, 2012 | 3.094 | 3.115 | 3.070 | 3.080 | 1,101,928 | -0.02(-0.79%) |
Jun 12, 2012 | 3.087 | 3.105 | 3.073 | 3.105 | 1,650,408 | +0.03(+0.91%) |
Jun 11, 2012 | 3.136 | 3.136 | 3.067 | 3.077 | 1,420,751 | -0.04(-1.35%) |
Jun 08, 2012 | 3.094 | 3.119 | 3.087 | 3.119 | 599,724 | +0.01(+0.34%) |
Jun 07, 2012 | 3.119 | 3.129 | 3.101 | 3.108 | 931,372 | +0.01(+0.23%) |
Jun 06, 2012 | 3.035 | 3.101 | 3.035 | 3.101 | 1,414,981 | +0.07(+2.43%) |
Jun 05, 2012 | 2.989 | 3.028 | 2.989 | 3.028 | 1,142,531 | +0.03(+0.93%) |
Jun 04, 2012 | 3.021 | 3.042 | 2.982 | 3.000 | 1,811,596 | -0.02(-0.81%) |