Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.274 | 3.297 | 3.229 | 3.244 | 2,343,489 | -0.03(-0.93%) |
Aug 30, 2012 | 3.305 | 3.312 | 3.267 | 3.274 | 1,879,627 | -0.05(-1.37%) |
Aug 29, 2012 | 3.320 | 3.335 | 3.297 | 3.320 | 1,036,319 | +0.01(+0.23%) |
Aug 27, 2012 | 3.350 | 3.350 | 3.297 | 3.312 | 2,826,590 | -0.01(-0.23%) |
Aug 24, 2012 | 3.214 | 3.335 | 3.160 | 3.320 | 9,325,779 | +0.08(+2.58%) |
Aug 23, 2012 | 3.282 | 3.290 | 3.198 | 3.236 | 4,689,668 | -0.05(-1.62%) |
Aug 22, 2012 | 3.305 | 3.305 | 3.267 | 3.290 | 1,285,828 | -0.02(-0.46%) |
Aug 21, 2012 | 3.312 | 3.312 | 3.274 | 3.305 | 2,373,306 | +0.00(+0.00%) |
Aug 20, 2012 | 3.312 | 3.343 | 3.297 | 3.305 | 2,855,966 | -0.02(-0.46%) |
Aug 17, 2012 | 3.328 | 3.343 | 3.297 | 3.320 | 3,008,285 | -0.02(-0.46%) |
Aug 16, 2012 | 3.343 | 3.366 | 3.328 | 3.335 | 2,398,491 | -0.01(-0.23%) |
Aug 15, 2012 | 3.343 | 3.350 | 3.320 | 3.343 | 5,544,186 | +0.02(+0.46%) |
Aug 14, 2012 | 3.305 | 3.366 | 3.305 | 3.328 | 4,302,211 | +0.01(+0.23%) |
Aug 13, 2012 | 3.381 | 3.381 | 3.312 | 3.320 | 3,277,430 | -0.06(-1.80%) |
Aug 10, 2012 | 3.464 | 3.483 | 3.350 | 3.381 | 5,169,696 | -0.10(-2.84%) |
Aug 09, 2012 | 3.533 | 3.578 | 3.445 | 3.480 | 3,690,463 | +0.03(+0.88%) |
Aug 08, 2012 | 3.457 | 3.487 | 3.442 | 3.449 | 2,517,675 | -0.01(-0.22%) |
Aug 07, 2012 | 3.442 | 3.495 | 3.434 | 3.457 | 2,875,860 | +0.01(+0.22%) |
Aug 06, 2012 | 3.449 | 3.476 | 3.426 | 3.449 | 2,231,922 | +0.04(+1.11%) |
Aug 03, 2012 | 3.419 | 3.442 | 3.396 | 3.411 | 2,403,619 | +0.02(+0.45%) |
Aug 02, 2012 | 3.426 | 3.434 | 3.373 | 3.396 | 1,901,625 | -0.04(-1.11%) |
Aug 01, 2012 | 3.495 | 3.495 | 3.434 | 3.434 | 1,275,351 | -0.05(-1.53%) |
Jul 31, 2012 | 3.495 | 3.502 | 3.449 | 3.487 | 1,677,630 | +0.00(+0.00%) |
Jul 30, 2012 | 3.442 | 3.495 | 3.442 | 3.487 | 2,591,016 | +0.03(+0.88%) |
Jul 27, 2012 | 3.411 | 3.457 | 3.388 | 3.457 | 2,043,223 | +0.05(+1.56%) |
Jul 26, 2012 | 3.388 | 3.411 | 3.366 | 3.404 | 3,038,616 | +0.04(+1.13%) |
Jul 25, 2012 | 3.358 | 3.388 | 3.335 | 3.366 | 1,839,770 | +0.02(+0.57%) |
Jul 24, 2012 | 3.426 | 3.442 | 3.343 | 3.347 | 2,568,871 | -0.08(-2.33%) |
Jul 23, 2012 | 3.472 | 3.495 | 3.388 | 3.426 | 2,968,929 | -0.08(-2.38%) |
Jul 20, 2012 | 3.578 | 3.594 | 3.480 | 3.510 | 3,293,045 | -0.08(-2.22%) |
Jul 19, 2012 | 3.631 | 3.647 | 3.578 | 3.590 | 1,611,816 | -0.03(-0.94%) |
Jul 18, 2012 | 3.639 | 3.647 | 3.594 | 3.624 | 2,705,029 | -0.02(-0.42%) |
Jul 17, 2012 | 3.616 | 3.647 | 3.563 | 3.639 | 2,777,914 | +0.03(+0.84%) |
Jul 16, 2012 | 3.601 | 3.631 | 3.590 | 3.609 | 1,595,511 | -0.01(-0.31%) |
Jul 13, 2012 | 3.631 | 3.631 | 3.594 | 3.620 | 2,107,593 | +0.00(+0.10%) |
Jul 12, 2012 | 3.548 | 3.631 | 3.533 | 3.616 | 2,755,606 | +0.05(+1.49%) |
Jul 11, 2012 | 3.556 | 3.586 | 3.518 | 3.563 | 4,585,391 | +0.08(+2.40%) |
Jul 10, 2012 | 3.571 | 3.586 | 3.457 | 3.480 | 3,888,887 | -0.07(-1.93%) |
Jul 09, 2012 | 3.601 | 3.616 | 3.525 | 3.548 | 2,396,049 | -0.07(-1.89%) |
Jul 06, 2012 | 3.586 | 3.616 | 3.578 | 3.616 | 1,730,404 | +0.00(+0.00%) |
Jul 05, 2012 | 3.578 | 3.616 | 3.571 | 3.616 | 2,377,465 | +0.02(+0.42%) |
Jul 03, 2012 | 3.525 | 3.609 | 3.525 | 3.601 | 1,671,295 | +0.04(+1.07%) |
Jul 02, 2012 | 3.586 | 3.586 | 3.510 | 3.563 | 4,185,446 | -0.02(-0.64%) |
Jun 29, 2012 | 3.525 | 3.594 | 3.495 | 3.586 | 4,508,896 | +0.11(+3.28%) |
Jun 28, 2012 | 3.472 | 3.548 | 3.396 | 3.472 | 7,419,123 | +0.07(+2.01%) |
Jun 27, 2012 | 3.404 | 3.464 | 3.388 | 3.404 | 3,621,945 | +0.02(+0.45%) |
Jun 26, 2012 | 3.411 | 3.411 | 3.358 | 3.388 | 2,162,811 | +0.00(+0.00%) |
Jun 25, 2012 | 3.411 | 3.434 | 3.373 | 3.388 | 1,715,472 | -0.06(-1.76%) |
Jun 22, 2012 | 3.419 | 3.449 | 3.404 | 3.449 | 3,161,482 | +0.02(+0.67%) |
Jun 21, 2012 | 3.472 | 3.487 | 3.411 | 3.426 | 2,337,333 | -0.05(-1.31%) |
Jun 20, 2012 | 3.457 | 3.487 | 3.457 | 3.472 | 1,975,214 | +0.00(+0.11%) |
Jun 19, 2012 | 3.472 | 3.495 | 3.449 | 3.468 | 2,336,551 | -0.00(-0.11%) |
Jun 18, 2012 | 3.426 | 3.487 | 3.382 | 3.472 | 2,643,218 | +0.05(+1.33%) |
Jun 15, 2012 | 3.373 | 3.434 | 3.350 | 3.426 | 4,029,616 | +0.05(+1.46%) |
Jun 14, 2012 | 3.358 | 3.396 | 3.335 | 3.377 | 2,625,118 | +0.03(+0.79%) |
Jun 13, 2012 | 3.366 | 3.411 | 3.343 | 3.350 | 2,622,149 | -0.03(-0.90%) |
Jun 12, 2012 | 3.404 | 3.434 | 3.358 | 3.381 | 2,786,532 | -0.02(-0.45%) |
Jun 11, 2012 | 3.457 | 3.464 | 3.396 | 3.396 | 2,090,624 | -0.04(-1.11%) |
Jun 08, 2012 | 3.419 | 3.464 | 3.350 | 3.434 | 2,814,841 | -0.01(-0.22%) |
Jun 07, 2012 | 3.449 | 3.495 | 3.426 | 3.442 | 2,277,237 | +0.01(+0.22%) |
Jun 06, 2012 | 3.411 | 3.457 | 3.404 | 3.434 | 3,104,655 | +0.04(+1.12%) |
Jun 05, 2012 | 3.419 | 3.464 | 3.381 | 3.396 | 2,663,572 | -0.03(-0.89%) |
Jun 04, 2012 | 3.540 | 3.571 | 3.396 | 3.426 | 4,915,632 | -0.12(-3.43%) |