Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.492 | 3.522 | 3.445 | 3.488 | 3,172,437 | -0.02(-0.55%) |
Sep 27, 2012 | 3.569 | 3.599 | 3.492 | 3.507 | 5,161,610 | -0.05(-1.30%) |
Sep 26, 2012 | 3.530 | 3.607 | 3.499 | 3.553 | 4,047,220 | -0.00(-0.11%) |
Sep 25, 2012 | 3.522 | 3.584 | 3.515 | 3.557 | 6,440,894 | +0.03(+0.98%) |
Sep 24, 2012 | 3.492 | 3.546 | 3.453 | 3.522 | 2,897,354 | +0.00(+0.11%) |
Sep 21, 2012 | 3.507 | 3.522 | 3.476 | 3.519 | 6,968,973 | +0.02(+0.55%) |
Sep 20, 2012 | 3.468 | 3.507 | 3.453 | 3.499 | 2,807,334 | +0.02(+0.67%) |
Sep 19, 2012 | 3.415 | 3.492 | 3.399 | 3.476 | 3,763,442 | +0.07(+2.04%) |
Sep 18, 2012 | 3.430 | 3.453 | 3.399 | 3.407 | 4,739,106 | +0.01(+0.23%) |
Sep 17, 2012 | 3.522 | 3.522 | 3.399 | 3.399 | 3,856,865 | -0.13(-3.71%) |
Sep 14, 2012 | 3.507 | 3.561 | 3.492 | 3.530 | 2,557,397 | +0.02(+0.55%) |
Sep 13, 2012 | 3.492 | 3.515 | 3.476 | 3.511 | 2,526,891 | +0.02(+0.55%) |
Sep 12, 2012 | 3.430 | 3.507 | 3.415 | 3.492 | 2,934,180 | +0.06(+1.80%) |
Sep 11, 2012 | 3.399 | 3.453 | 3.391 | 3.430 | 2,181,476 | +0.04(+1.25%) |
Sep 10, 2012 | 3.438 | 3.445 | 3.384 | 3.388 | 3,772,984 | -0.04(-1.24%) |
Sep 07, 2012 | 3.445 | 3.453 | 3.380 | 3.430 | 4,278,154 | -0.01(-0.34%) |
Sep 06, 2012 | 3.415 | 3.445 | 3.391 | 3.441 | 3,317,087 | +0.03(+1.02%) |
Sep 05, 2012 | 3.314 | 3.415 | 3.314 | 3.407 | 3,432,670 | +0.08(+2.31%) |
Sep 04, 2012 | 3.291 | 3.337 | 3.276 | 3.330 | 2,324,931 | +0.04(+1.17%) |
Aug 31, 2012 | 3.322 | 3.345 | 3.276 | 3.291 | 2,309,915 | -0.03(-0.93%) |
Aug 30, 2012 | 3.353 | 3.361 | 3.314 | 3.322 | 1,852,699 | -0.05(-1.37%) |
Aug 29, 2012 | 3.368 | 3.384 | 3.345 | 3.368 | 1,021,472 | +0.01(+0.23%) |
Aug 27, 2012 | 3.399 | 3.399 | 3.345 | 3.361 | 2,786,094 | -0.01(-0.23%) |
Aug 24, 2012 | 3.260 | 3.384 | 3.206 | 3.368 | 9,192,173 | +0.08(+2.58%) |
Aug 23, 2012 | 3.330 | 3.337 | 3.245 | 3.283 | 4,622,481 | -0.05(-1.62%) |
Aug 22, 2012 | 3.353 | 3.353 | 3.314 | 3.337 | 1,267,406 | -0.02(-0.46%) |
Aug 21, 2012 | 3.361 | 3.361 | 3.322 | 3.353 | 2,339,305 | +0.00(+0.00%) |
Aug 20, 2012 | 3.361 | 3.391 | 3.345 | 3.353 | 2,815,050 | -0.02(-0.46%) |
Aug 17, 2012 | 3.376 | 3.391 | 3.345 | 3.368 | 2,965,186 | -0.02(-0.46%) |
Aug 16, 2012 | 3.391 | 3.415 | 3.376 | 3.384 | 2,364,128 | -0.01(-0.23%) |
Aug 15, 2012 | 3.391 | 3.399 | 3.368 | 3.391 | 5,464,756 | +0.02(+0.46%) |
Aug 14, 2012 | 3.353 | 3.415 | 3.353 | 3.376 | 4,240,575 | +0.01(+0.23%) |
Aug 13, 2012 | 3.430 | 3.430 | 3.361 | 3.368 | 3,230,475 | -0.06(-1.80%) |
Aug 10, 2012 | 3.515 | 3.534 | 3.399 | 3.430 | 5,095,632 | -0.10(-2.84%) |
Aug 09, 2012 | 3.584 | 3.630 | 3.495 | 3.530 | 3,637,591 | +0.03(+0.88%) |
Aug 08, 2012 | 3.507 | 3.538 | 3.492 | 3.499 | 2,481,605 | -0.01(-0.22%) |
Aug 07, 2012 | 3.492 | 3.546 | 3.484 | 3.507 | 2,834,659 | +0.01(+0.22%) |
Aug 06, 2012 | 3.499 | 3.526 | 3.476 | 3.499 | 2,199,946 | +0.04(+1.11%) |
Aug 03, 2012 | 3.468 | 3.492 | 3.445 | 3.461 | 2,369,183 | +0.02(+0.45%) |
Aug 02, 2012 | 3.476 | 3.484 | 3.422 | 3.445 | 1,874,381 | -0.04(-1.11%) |
Aug 01, 2012 | 3.546 | 3.546 | 3.484 | 3.484 | 1,257,079 | -0.05(-1.53%) |
Jul 31, 2012 | 3.546 | 3.553 | 3.499 | 3.538 | 1,653,595 | +0.00(+0.00%) |
Jul 30, 2012 | 3.492 | 3.546 | 3.492 | 3.538 | 2,553,895 | +0.03(+0.88%) |
Jul 27, 2012 | 3.461 | 3.507 | 3.438 | 3.507 | 2,013,950 | +0.05(+1.56%) |
Jul 26, 2012 | 3.438 | 3.461 | 3.415 | 3.453 | 2,995,082 | +0.04(+1.13%) |
Jul 25, 2012 | 3.407 | 3.438 | 3.384 | 3.415 | 1,813,412 | +0.02(+0.57%) |
Jul 24, 2012 | 3.476 | 3.492 | 3.391 | 3.395 | 2,532,068 | -0.08(-2.33%) |
Jul 23, 2012 | 3.522 | 3.546 | 3.438 | 3.476 | 2,926,394 | -0.08(-2.38%) |
Jul 20, 2012 | 3.630 | 3.646 | 3.530 | 3.561 | 3,245,867 | -0.08(-2.22%) |
Jul 19, 2012 | 3.684 | 3.700 | 3.630 | 3.642 | 1,588,724 | -0.03(-0.94%) |
Jul 18, 2012 | 3.692 | 3.700 | 3.646 | 3.677 | 2,666,275 | -0.02(-0.42%) |
Jul 17, 2012 | 3.669 | 3.700 | 3.615 | 3.692 | 2,738,116 | +0.03(+0.84%) |
Jul 16, 2012 | 3.653 | 3.684 | 3.642 | 3.661 | 1,572,653 | -0.01(-0.31%) |
Jul 13, 2012 | 3.684 | 3.684 | 3.646 | 3.673 | 2,077,398 | +0.00(+0.10%) |
Jul 12, 2012 | 3.599 | 3.684 | 3.584 | 3.669 | 2,716,128 | +0.05(+1.49%) |
Jul 11, 2012 | 3.607 | 3.638 | 3.569 | 3.615 | 4,519,698 | +0.08(+2.40%) |
Jul 10, 2012 | 3.623 | 3.638 | 3.507 | 3.530 | 3,833,172 | -0.07(-1.93%) |
Jul 09, 2012 | 3.653 | 3.669 | 3.576 | 3.599 | 2,361,722 | -0.07(-1.89%) |
Jul 06, 2012 | 3.638 | 3.669 | 3.630 | 3.669 | 1,705,613 | +0.00(+0.00%) |
Jul 05, 2012 | 3.630 | 3.669 | 3.623 | 3.669 | 2,343,404 | +0.02(+0.42%) |
Jul 03, 2012 | 3.576 | 3.661 | 3.576 | 3.653 | 1,647,351 | +0.04(+1.07%) |