Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.220 | 3.360 | 3.170 | 3.350 | 91,221 | +0.15(+4.69%) |
Aug 30, 2012 | 3.220 | 3.220 | 3.170 | 3.200 | 85,670 | -0.04(-1.23%) |
Aug 29, 2012 | 3.260 | 3.260 | 3.180 | 3.240 | 38,301 | +0.06(+1.89%) |
Aug 27, 2012 | 3.270 | 3.300 | 3.140 | 3.180 | 126,197 | -0.08(-2.45%) |
Aug 24, 2012 | 3.250 | 3.290 | 3.240 | 3.260 | 112,824 | +0.01(+0.31%) |
Aug 23, 2012 | 3.267 | 3.290 | 3.250 | 3.250 | 50,505 | -0.02(-0.61%) |
Aug 22, 2012 | 3.250 | 3.350 | 3.250 | 3.270 | 76,846 | +0.03(+0.93%) |
Aug 21, 2012 | 3.280 | 3.430 | 3.240 | 3.240 | 196,650 | -0.04(-1.22%) |
Aug 20, 2012 | 3.190 | 3.290 | 3.110 | 3.280 | 177,217 | +0.07(+2.18%) |
Aug 17, 2012 | 3.100 | 3.240 | 3.100 | 3.210 | 180,221 | +0.12(+3.88%) |
Aug 16, 2012 | 3.250 | 3.290 | 3.060 | 3.090 | 338,233 | -0.14(-4.33%) |
Aug 15, 2012 | 3.150 | 3.270 | 3.150 | 3.230 | 274,235 | +0.07(+2.22%) |
Aug 14, 2012 | 3.190 | 3.300 | 3.150 | 3.160 | 251,679 | +0.01(+0.32%) |
Aug 13, 2012 | 3.170 | 3.180 | 3.040 | 3.150 | 140,618 | -0.01(-0.32%) |
Aug 10, 2012 | 2.990 | 3.200 | 2.980 | 3.160 | 345,212 | +0.17(+5.69%) |
Aug 09, 2012 | 2.800 | 3.020 | 2.800 | 2.990 | 201,649 | +0.19(+6.79%) |
Aug 08, 2012 | 2.850 | 2.850 | 2.790 | 2.800 | 428,810 | -0.07(-2.44%) |
Aug 07, 2012 | 2.880 | 2.970 | 2.850 | 2.870 | 527,310 | +0.02(+0.70%) |
Aug 06, 2012 | 2.800 | 2.948 | 2.800 | 2.850 | 535,074 | +0.06(+2.15%) |
Aug 03, 2012 | 2.850 | 2.850 | 2.750 | 2.790 | 675,900 | +0.03(+1.09%) |
Aug 02, 2012 | 3.370 | 3.370 | 2.750 | 2.760 | 1,488,946 | -0.67(-19.53%) |
Aug 01, 2012 | 3.500 | 3.600 | 3.420 | 3.430 | 343,095 | -0.06(-1.72%) |
Jul 31, 2012 | 3.480 | 3.580 | 3.440 | 3.490 | 291,254 | -0.02(-0.57%) |
Jul 30, 2012 | 3.530 | 3.570 | 3.500 | 3.510 | 175,630 | -0.01(-0.28%) |
Jul 27, 2012 | 3.460 | 3.530 | 3.420 | 3.520 | 200,381 | +0.12(+3.53%) |
Jul 26, 2012 | 3.500 | 3.500 | 3.400 | 3.400 | 197,602 | -0.01(-0.29%) |
Jul 25, 2012 | 3.400 | 3.470 | 3.370 | 3.410 | 115,112 | +0.03(+0.89%) |
Jul 24, 2012 | 3.510 | 3.550 | 3.350 | 3.380 | 193,934 | -0.10(-2.87%) |
Jul 23, 2012 | 3.650 | 3.650 | 3.480 | 3.480 | 333,937 | -0.24(-6.45%) |
Jul 20, 2012 | 3.780 | 3.790 | 3.720 | 3.720 | 110,485 | -0.07(-1.85%) |
Jul 19, 2012 | 3.960 | 3.970 | 3.775 | 3.790 | 481,530 | -0.19(-4.77%) |
Jul 18, 2012 | 3.930 | 4.050 | 3.930 | 3.980 | 63,887 | +0.06(+1.53%) |
Jul 17, 2012 | 3.970 | 3.990 | 3.880 | 3.920 | 57,774 | -0.02(-0.51%) |
Jul 16, 2012 | 3.930 | 3.970 | 3.850 | 3.940 | 32,399 | -0.01(-0.25%) |
Jul 13, 2012 | 3.840 | 3.990 | 3.840 | 3.950 | 56,034 | +0.12(+3.13%) |
Jul 12, 2012 | 3.890 | 3.950 | 3.810 | 3.830 | 87,169 | -0.10(-2.54%) |
Jul 11, 2012 | 3.930 | 3.955 | 3.890 | 3.930 | 71,828 | +0.00(+0.00%) |
Jul 10, 2012 | 3.990 | 4.020 | 3.870 | 3.930 | 75,363 | -0.05(-1.26%) |
Jul 09, 2012 | 4.000 | 4.000 | 3.870 | 3.980 | 39,232 | -0.01(-0.25%) |
Jul 06, 2012 | 4.020 | 4.080 | 3.940 | 3.990 | 65,575 | -0.07(-1.72%) |
Jul 05, 2012 | 4.110 | 4.110 | 3.990 | 4.060 | 66,347 | -0.05(-1.22%) |
Jul 03, 2012 | 4.060 | 4.140 | 4.030 | 4.110 | 120,930 | +0.06(+1.48%) |
Jul 02, 2012 | 3.960 | 4.050 | 3.910 | 4.050 | 127,180 | +0.10(+2.53%) |
Jun 29, 2012 | 3.910 | 3.970 | 3.840 | 3.950 | 137,077 | +0.15(+3.95%) |
Jun 28, 2012 | 3.950 | 4.010 | 3.750 | 3.800 | 257,719 | -0.22(-5.47%) |
Jun 27, 2012 | 3.990 | 4.060 | 3.920 | 4.020 | 246,876 | +0.03(+0.75%) |
Jun 26, 2012 | 3.980 | 4.050 | 3.900 | 3.990 | 175,186 | -0.01(-0.25%) |
Jun 25, 2012 | 3.830 | 4.010 | 3.720 | 4.000 | 170,082 | +0.09(+2.30%) |
Jun 22, 2012 | 3.780 | 3.910 | 3.770 | 3.910 | 813,397 | +0.16(+4.27%) |
Jun 21, 2012 | 3.920 | 3.920 | 3.750 | 3.750 | 117,844 | -0.16(-4.09%) |
Jun 20, 2012 | 3.880 | 3.930 | 3.850 | 3.910 | 109,845 | +0.05(+1.30%) |
Jun 19, 2012 | 3.800 | 3.900 | 3.800 | 3.860 | 113,060 | +0.08(+2.12%) |
Jun 18, 2012 | 3.740 | 3.870 | 3.740 | 3.780 | 126,380 | +0.02(+0.53%) |
Jun 15, 2012 | 3.800 | 3.850 | 3.760 | 3.760 | 182,969 | -0.06(-1.57%) |
Jun 14, 2012 | 3.800 | 3.850 | 3.680 | 3.820 | 167,377 | +0.03(+0.79%) |
Jun 13, 2012 | 3.930 | 3.990 | 3.759 | 3.790 | 178,978 | -0.16(-4.05%) |
Jun 12, 2012 | 3.800 | 3.950 | 3.750 | 3.950 | 143,433 | +0.18(+4.77%) |
Jun 11, 2012 | 4.100 | 4.100 | 3.760 | 3.770 | 137,959 | -0.27(-6.68%) |
Jun 08, 2012 | 3.960 | 4.060 | 3.900 | 4.040 | 73,380 | +0.06(+1.51%) |
Jun 07, 2012 | 4.080 | 4.110 | 3.960 | 3.980 | 243,859 | -0.04(-1.00%) |
Jun 06, 2012 | 3.850 | 4.100 | 3.810 | 4.020 | 374,721 | +0.34(+9.24%) |
Jun 05, 2012 | 3.600 | 3.810 | 3.600 | 3.680 | 147,314 | +0.08(+2.22%) |
Jun 04, 2012 | 3.670 | 3.750 | 3.550 | 3.600 | 158,997 | -0.07(-1.91%) |