Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.447 | 3.518 | 3.349 | 3.474 | 5,475 | -0.04(-1.27%) |
Sep 27, 2012 | 3.403 | 3.518 | 3.403 | 3.518 | 2,076 | +0.08(+2.28%) |
Sep 26, 2012 | 3.429 | 3.518 | 3.429 | 3.440 | 898 | +0.01(+0.31%) |
Sep 25, 2012 | 3.403 | 3.456 | 3.367 | 3.429 | 4,249 | -0.01(-0.26%) |
Sep 24, 2012 | 3.518 | 3.518 | 3.438 | 3.438 | 273 | -0.04(-1.03%) |
Sep 21, 2012 | 3.474 | 3.474 | 3.474 | 3.474 | 1,908 | +0.00(+0.00%) |
Sep 20, 2012 | 3.438 | 3.474 | 3.438 | 3.474 | 449 | +0.09(+2.63%) |
Sep 19, 2012 | 3.500 | 3.518 | 3.385 | 3.385 | 1,221 | -0.09(-2.56%) |
Sep 18, 2012 | 3.367 | 3.500 | 3.367 | 3.474 | 1,980 | +0.13(+4.00%) |
Sep 17, 2012 | 3.340 | 3.340 | 3.340 | 3.340 | 252 | +0.00(+0.00%) |
Sep 14, 2012 | 3.358 | 3.358 | 3.340 | 3.340 | 5,546 | -0.02(-0.53%) |
Sep 12, 2012 | 3.358 | 3.358 | 3.358 | 3.358 | 561 | +0.01(+0.27%) |
Sep 11, 2012 | 3.358 | 3.358 | 3.349 | 3.349 | 1,571 | -0.11(-3.27%) |
Sep 10, 2012 | 3.322 | 3.492 | 3.313 | 3.462 | 6,635 | +0.12(+3.65%) |
Sep 07, 2012 | 3.394 | 3.429 | 3.340 | 3.340 | 15,745 | -0.08(-2.34%) |
Sep 06, 2012 | 3.447 | 3.447 | 3.411 | 3.420 | 1,324 | -0.04(-1.03%) |
Aug 31, 2012 | 3.456 | 3.456 | 3.456 | 3.456 | 561 | -0.01(-0.33%) |
Aug 30, 2012 | 3.467 | 3.467 | 3.467 | 3.467 | 235 | +0.15(+4.64%) |
Aug 28, 2012 | 3.313 | 3.313 | 3.313 | 3.313 | 673 | -0.04(-1.06%) |
Aug 24, 2012 | 3.376 | 3.349 | 3.349 | 3.349 | 1,122 | +0.01(+0.27%) |
Aug 22, 2012 | 3.340 | 3.340 | 3.340 | 3.340 | 336 | -0.12(-3.35%) |
Aug 21, 2012 | 3.500 | 3.572 | 3.456 | 3.456 | 1,010 | +0.00(+0.00%) |
Aug 20, 2012 | 3.456 | 3.456 | 3.456 | 3.456 | 153 | +0.00(+0.02%) |
Aug 17, 2012 | 3.474 | 3.474 | 3.455 | 3.455 | 785 | -0.01(-0.28%) |
Aug 15, 2012 | 3.429 | 3.465 | 3.465 | 3.465 | 224 | -0.05(-1.52%) |
Aug 13, 2012 | 3.313 | 3.518 | 3.518 | 3.518 | 10,104 | +0.22(+6.76%) |
Aug 10, 2012 | 3.313 | 3.340 | 3.296 | 3.296 | 3,306 | +0.00(+0.00%) |
Aug 09, 2012 | 3.296 | 3.296 | 3.296 | 3.296 | 168 | -0.03(-0.80%) |
Aug 08, 2012 | 3.322 | 3.322 | 3.322 | 3.322 | 112 | +0.02(+0.54%) |
Aug 07, 2012 | 3.340 | 3.340 | 3.305 | 3.305 | 10,560 | -0.12(-3.39%) |
Aug 03, 2012 | 3.411 | 3.420 | 3.420 | 3.420 | 785 | +0.03(+0.79%) |
Aug 02, 2012 | 3.394 | 3.394 | 3.394 | 3.394 | 520 | -0.07(-2.06%) |
Jul 30, 2012 | 3.465 | 3.465 | 3.465 | 3.465 | 112 | -0.01(-0.26%) |
Jul 26, 2012 | 3.483 | 3.474 | 3.474 | 3.474 | 112 | -0.01(-0.26%) |
Jul 25, 2012 | 3.500 | 3.500 | 3.483 | 3.483 | 1,122 | -0.08(-2.25%) |
Jul 24, 2012 | 3.581 | 3.581 | 3.563 | 3.563 | 1,040 | -0.18(-4.76%) |
Jul 23, 2012 | 3.518 | 3.741 | 3.518 | 3.741 | 224 | +0.26(+7.37%) |
Jul 20, 2012 | 3.563 | 3.563 | 3.483 | 3.484 | 3,278 | -0.02(-0.46%) |
Jul 19, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 112 | +0.01(+0.26%) |
Jul 18, 2012 | 3.554 | 3.554 | 3.492 | 3.492 | 250 | -0.07(-1.99%) |
Jul 17, 2012 | 3.563 | 3.563 | 3.562 | 3.562 | 2,020 | -0.09(-2.45%) |
Jul 16, 2012 | 3.652 | 3.652 | 3.652 | 3.652 | 1,347 | +0.14(+4.06%) |
Jul 12, 2012 | 3.509 | 3.509 | 3.509 | 3.509 | 561 | -0.03(-0.76%) |
Jul 11, 2012 | 3.536 | 3.536 | 3.536 | 3.536 | 249 | +0.01(+0.25%) |
Jul 09, 2012 | 3.696 | 3.527 | 3.527 | 3.527 | 5,164 | -0.18(-4.92%) |
Jul 06, 2012 | 3.705 | 3.710 | 3.696 | 3.710 | 2,582 | +0.01(+0.36%) |
Jul 05, 2012 | 3.732 | 3.741 | 3.696 | 3.696 | 3,502 | -0.04(-0.95%) |
Jul 03, 2012 | 3.741 | 3.741 | 3.732 | 3.732 | 2,919 | +0.03(+0.89%) |