Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.604 | 3.660 | 3.587 | 3.612 | 41,611 | +0.06(+1.59%) |
Aug 30, 2012 | 3.587 | 3.604 | 3.555 | 3.555 | 4,256 | -0.02(-0.45%) |
Aug 29, 2012 | 3.563 | 3.604 | 3.563 | 3.571 | 12,783 | -0.03(-0.90%) |
Aug 27, 2012 | 3.555 | 3.644 | 3.482 | 3.604 | 63,187 | +0.04(+1.14%) |
Aug 24, 2012 | 3.514 | 3.563 | 3.514 | 3.563 | 17,336 | +0.05(+1.38%) |
Aug 23, 2012 | 3.490 | 3.531 | 3.490 | 3.514 | 9,128 | -0.01(-0.23%) |
Aug 22, 2012 | 3.442 | 3.523 | 3.401 | 3.523 | 36,124 | +0.10(+2.84%) |
Aug 21, 2012 | 3.344 | 3.425 | 3.344 | 3.425 | 36,666 | +0.08(+2.42%) |
Aug 20, 2012 | 3.320 | 3.344 | 3.263 | 3.344 | 15,013 | +0.03(+0.98%) |
Aug 17, 2012 | 3.296 | 3.312 | 3.239 | 3.312 | 25,296 | +0.04(+1.24%) |
Aug 16, 2012 | 3.288 | 3.385 | 3.207 | 3.272 | 24,685 | -0.04(-1.22%) |
Aug 15, 2012 | 3.320 | 3.361 | 3.296 | 3.312 | 17,587 | +0.07(+2.25%) |
Aug 14, 2012 | 3.385 | 3.391 | 3.239 | 3.239 | 8,740 | -0.15(-4.31%) |
Aug 13, 2012 | 3.369 | 3.401 | 3.361 | 3.385 | 14,869 | -0.02(-0.48%) |
Aug 10, 2012 | 3.409 | 3.409 | 3.361 | 3.401 | 8,869 | +0.00(+0.00%) |
Aug 09, 2012 | 3.377 | 3.401 | 3.377 | 3.401 | 8,217 | +0.02(+0.72%) |
Aug 08, 2012 | 3.344 | 3.401 | 3.344 | 3.377 | 19,653 | -0.01(-0.24%) |
Aug 07, 2012 | 3.361 | 3.401 | 3.361 | 3.385 | 2,468 | -0.01(-0.17%) |
Aug 06, 2012 | 3.361 | 3.409 | 3.361 | 3.391 | 13,213 | +0.03(+0.89%) |
Aug 03, 2012 | 3.393 | 3.401 | 3.361 | 3.361 | 20,594 | +0.02(+0.73%) |
Aug 02, 2012 | 3.344 | 3.360 | 3.336 | 3.336 | 11,597 | -0.02(-0.48%) |
Aug 01, 2012 | 3.344 | 3.360 | 3.344 | 3.352 | 12,708 | +0.00(+0.00%) |
Jul 31, 2012 | 3.360 | 3.360 | 3.273 | 3.352 | 28,212 | +0.00(+0.00%) |
Jul 30, 2012 | 3.320 | 3.360 | 3.320 | 3.352 | 18,808 | +0.05(+1.64%) |
Jul 27, 2012 | 3.328 | 3.344 | 3.264 | 3.298 | 25,167 | -0.03(-0.91%) |
Jul 26, 2012 | 3.320 | 3.352 | 3.320 | 3.328 | 2,674 | +0.00(+0.00%) |
Jul 25, 2012 | 3.320 | 3.344 | 3.320 | 3.328 | 3,548 | +0.02(+0.48%) |
Jul 24, 2012 | 3.264 | 3.328 | 3.264 | 3.312 | 4,062 | +0.05(+1.47%) |
Jul 23, 2012 | 3.264 | 3.304 | 3.224 | 3.264 | 21,777 | -0.09(-2.63%) |
Jul 20, 2012 | 3.360 | 3.360 | 3.320 | 3.352 | 11,745 | +0.01(+0.24%) |
Jul 19, 2012 | 3.304 | 3.360 | 3.304 | 3.344 | 5,999 | +0.01(+0.24%) |
Jul 18, 2012 | 3.288 | 3.336 | 3.288 | 3.336 | 10,988 | +0.00(+0.00%) |
Jul 17, 2012 | 3.208 | 3.336 | 3.200 | 3.336 | 27,713 | +0.09(+2.71%) |
Jul 16, 2012 | 3.272 | 3.320 | 3.240 | 3.248 | 19,126 | +0.04(+1.25%) |
Jul 13, 2012 | 3.056 | 3.240 | 3.040 | 3.208 | 10,922 | +0.12(+3.89%) |
Jul 12, 2012 | 3.136 | 3.174 | 3.040 | 3.088 | 42,979 | -0.14(-4.46%) |
Jul 11, 2012 | 3.368 | 3.376 | 3.152 | 3.232 | 17,034 | +0.00(+0.00%) |
Jul 10, 2012 | 3.256 | 3.280 | 3.200 | 3.232 | 22,420 | -0.01(-0.25%) |
Jul 09, 2012 | 3.280 | 3.312 | 3.240 | 3.240 | 15,457 | -0.06(-1.94%) |
Jul 06, 2012 | 3.304 | 3.312 | 3.280 | 3.304 | 8,814 | +0.00(+0.00%) |
Jul 05, 2012 | 3.280 | 3.344 | 3.241 | 3.304 | 7,425 | +0.00(+0.00%) |
Jul 03, 2012 | 3.240 | 3.304 | 3.240 | 3.304 | 22,630 | +0.06(+1.72%) |
Jul 02, 2012 | 3.360 | 3.384 | 3.240 | 3.248 | 16,655 | -0.08(-2.40%) |
Jun 29, 2012 | 3.400 | 3.400 | 3.240 | 3.328 | 12,621 | -0.04(-1.19%) |
Jun 28, 2012 | 3.336 | 3.384 | 3.336 | 3.368 | 6,783 | +0.04(+1.20%) |
Jun 27, 2012 | 3.336 | 3.344 | 3.216 | 3.328 | 10,032 | +0.04(+1.21%) |
Jun 26, 2012 | 3.296 | 3.352 | 3.288 | 3.288 | 10,305 | -0.04(-1.20%) |
Jun 25, 2012 | 3.360 | 3.368 | 3.289 | 3.328 | 4,913 | -0.05(-1.42%) |
Jun 22, 2012 | 3.288 | 3.376 | 3.288 | 3.376 | 8,389 | +0.10(+2.90%) |
Jun 21, 2012 | 3.344 | 3.344 | 3.281 | 3.281 | 2,381 | -0.09(-2.59%) |
Jun 20, 2012 | 3.384 | 3.384 | 3.200 | 3.368 | 5,580 | -0.02(-0.71%) |
Jun 19, 2012 | 3.352 | 3.400 | 3.288 | 3.392 | 11,858 | +0.10(+3.16%) |
Jun 18, 2012 | 3.224 | 3.360 | 3.224 | 3.288 | 15,573 | +0.06(+1.98%) |
Jun 15, 2012 | 3.256 | 3.360 | 3.208 | 3.224 | 10,813 | -0.03(-0.98%) |
Jun 14, 2012 | 3.280 | 3.280 | 3.176 | 3.256 | 15,034 | -0.01(-0.25%) |
Jun 13, 2012 | 3.200 | 3.280 | 3.176 | 3.264 | 42,308 | +0.22(+7.09%) |
Jun 12, 2012 | 3.048 | 3.080 | 3.016 | 3.048 | 6,059 | -0.03(-1.04%) |
Jun 11, 2012 | 3.048 | 3.176 | 3.008 | 3.080 | 20,369 | +0.03(+1.05%) |
Jun 08, 2012 | 3.048 | 3.168 | 3.008 | 3.048 | 19,241 | -0.02(-0.78%) |
Jun 07, 2012 | 3.056 | 3.112 | 3.016 | 3.072 | 38,663 | -0.06(-1.79%) |
Jun 06, 2012 | 3.120 | 3.240 | 3.096 | 3.128 | 51,797 | -0.06(-2.01%) |
Jun 05, 2012 | 3.056 | 3.200 | 3.056 | 3.192 | 4,962 | +0.14(+4.45%) |
Jun 04, 2012 | 3.224 | 3.280 | 3.056 | 3.056 | 15,308 | -0.14(-4.26%) |