Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.541 | 3.541 | 3.537 | 3.541 | 1,465 | +0.02(+0.58%) |
Aug 30, 2012 | 3.500 | 3.520 | 3.500 | 3.520 | 49,101 | +0.01(+0.35%) |
Aug 29, 2012 | 3.508 | 3.508 | 3.508 | 3.508 | 527 | -0.07(-2.06%) |
Aug 27, 2012 | 3.541 | 3.582 | 3.516 | 3.582 | 34,200 | +0.06(+1.74%) |
Aug 24, 2012 | 3.520 | 3.520 | 3.480 | 3.520 | 1,924 | +0.00(+0.00%) |
Aug 23, 2012 | 3.512 | 3.520 | 3.512 | 3.520 | 3,664 | +0.04(+1.18%) |
Aug 22, 2012 | 3.422 | 3.480 | 3.422 | 3.480 | 732 | +0.04(+1.19%) |
Aug 21, 2012 | 3.439 | 3.439 | 3.434 | 3.439 | 1,846 | +0.02(+0.60%) |
Aug 20, 2012 | 3.406 | 3.426 | 3.402 | 3.418 | 7,328 | +0.02(+0.48%) |
Aug 17, 2012 | 3.574 | 3.582 | 3.402 | 3.402 | 7,905 | -0.18(-5.03%) |
Aug 16, 2012 | 3.459 | 3.582 | 3.459 | 3.582 | 488 | +0.18(+5.29%) |
Aug 15, 2012 | 3.414 | 3.451 | 3.398 | 3.402 | 20,324 | -0.17(-4.70%) |
Aug 14, 2012 | 3.570 | 3.582 | 3.570 | 3.570 | 21,123 | -0.01(-0.34%) |
Aug 13, 2012 | 3.582 | 3.582 | 3.582 | 3.582 | 5,252 | +0.00(+0.00%) |
Aug 10, 2012 | 3.570 | 3.582 | 3.553 | 3.582 | 1,851 | +0.01(+0.34%) |
Aug 08, 2012 | 3.565 | 3.570 | 3.570 | 3.570 | 3,420 | -0.01(-0.34%) |
Aug 06, 2012 | 3.565 | 3.582 | 3.582 | 3.582 | 8,550 | +0.00(+0.11%) |
Aug 03, 2012 | 3.582 | 3.582 | 3.578 | 3.578 | 1,221 | -0.07(-1.91%) |
Aug 02, 2012 | 3.656 | 3.656 | 3.647 | 3.647 | 2,687 | +0.00(+0.11%) |
Jul 31, 2012 | 3.565 | 3.643 | 3.643 | 3.643 | 3,908 | +0.06(+1.71%) |
Jul 30, 2012 | 3.602 | 3.684 | 3.582 | 3.582 | 5,985 | -0.02(-0.57%) |
Jul 27, 2012 | 3.582 | 3.602 | 3.547 | 3.602 | 8,977 | +0.00(+0.00%) |
Jul 26, 2012 | 3.594 | 3.602 | 3.594 | 3.602 | 6,529 | +0.03(+0.92%) |
Jul 25, 2012 | 3.541 | 3.570 | 3.525 | 3.570 | 2,826 | -0.04(-1.13%) |
Jul 24, 2012 | 3.611 | 3.611 | 3.611 | 3.611 | 488 | -0.01(-0.23%) |
Jul 23, 2012 | 3.619 | 3.619 | 3.619 | 3.619 | 244 | +0.10(+2.79%) |
Jul 20, 2012 | 3.619 | 3.619 | 3.520 | 3.520 | 1,299 | -0.09(-2.49%) |
Jul 19, 2012 | 3.611 | 3.611 | 3.611 | 3.611 | 244 | +0.01(+0.23%) |
Jul 18, 2012 | 3.594 | 3.602 | 3.594 | 3.602 | 15,834 | +0.08(+2.33%) |
Jul 17, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 732 | -0.08(-2.27%) |
Jul 14, 2012 | 3.602 | 3.602 | 3.602 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 3.602 | 3.619 | 3.602 | 3.602 | 3,420 | +0.13(+3.77%) |
Jul 11, 2012 | 3.471 | 3.471 | 3.471 | 3.471 | 977 | -0.01(-0.24%) |
Jul 06, 2012 | 3.422 | 3.480 | 3.480 | 3.480 | 10,260 | +0.04(+1.19%) |
Jul 05, 2012 | 3.414 | 3.439 | 3.406 | 3.439 | 26,001 | -0.04(-1.18%) |
Jul 03, 2012 | 3.406 | 3.480 | 3.406 | 3.480 | 5,403 | -0.14(-3.95%) |
Jul 02, 2012 | 3.615 | 3.623 | 3.615 | 3.623 | 6,107 | +0.00(+0.00%) |
Jun 28, 2012 | 3.480 | 3.623 | 3.623 | 3.623 | 2,442 | +0.14(+4.12%) |
Jun 27, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 1,221 | +0.00(+0.00%) |
Jun 25, 2012 | 3.471 | 3.480 | 3.480 | 3.480 | 2,687 | +0.07(+2.16%) |
Jun 22, 2012 | 3.672 | 3.782 | 3.406 | 3.406 | 1,841 | -0.07(-2.12%) |
Jun 21, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 12,214 | -0.04(-1.16%) |
Jun 20, 2012 | 3.480 | 3.520 | 3.480 | 3.520 | 8,200 | +0.11(+3.24%) |
Jun 18, 2012 | 3.410 | 3.410 | 3.410 | 3.410 | 1,221 | -0.00(-0.12%) |
Jun 15, 2012 | 3.459 | 3.459 | 3.406 | 3.414 | 1,841 | +0.01(+0.24%) |
Jun 14, 2012 | 3.418 | 3.426 | 3.406 | 3.406 | 11,486 | -0.01(-0.36%) |
Jun 13, 2012 | 3.475 | 3.480 | 3.418 | 3.418 | 15,458 | -0.08(-2.22%) |
Jun 12, 2012 | 3.496 | 3.496 | 3.496 | 3.496 | 488 | -0.09(-2.40%) |
Jun 11, 2012 | 3.414 | 3.582 | 3.410 | 3.582 | 9,207 | +0.17(+5.04%) |
Jun 07, 2012 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.12%) |
Jun 06, 2012 | 3.414 | 3.414 | 3.406 | 3.406 | 1,133 | -0.07(-2.12%) |
Jun 05, 2012 | 3.439 | 3.480 | 3.439 | 3.480 | 7,328 | +0.04(+1.19%) |
Jun 04, 2012 | 3.439 | 3.439 | 3.439 | 3.439 | 1,954 | -0.04(-1.18%) |