Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.321 | 3.344 | 3.275 | 3.290 | 2,310,639 | -0.03(-0.93%) |
Aug 30, 2012 | 3.352 | 3.360 | 3.313 | 3.321 | 1,853,279 | -0.05(-1.37%) |
Aug 29, 2012 | 3.367 | 3.383 | 3.344 | 3.367 | 1,021,792 | +0.01(+0.23%) |
Aug 27, 2012 | 3.398 | 3.398 | 3.344 | 3.360 | 2,786,967 | -0.01(-0.23%) |
Aug 24, 2012 | 3.259 | 3.383 | 3.205 | 3.367 | 9,195,053 | +0.08(+2.58%) |
Aug 23, 2012 | 3.329 | 3.336 | 3.244 | 3.282 | 4,623,930 | -0.05(-1.62%) |
Aug 22, 2012 | 3.352 | 3.352 | 3.313 | 3.336 | 1,267,804 | -0.02(-0.46%) |
Aug 21, 2012 | 3.360 | 3.360 | 3.321 | 3.352 | 2,340,038 | +0.00(+0.00%) |
Aug 20, 2012 | 3.360 | 3.390 | 3.344 | 3.352 | 2,815,932 | -0.02(-0.46%) |
Aug 17, 2012 | 3.375 | 3.390 | 3.344 | 3.367 | 2,966,116 | -0.02(-0.46%) |
Aug 16, 2012 | 3.390 | 3.413 | 3.375 | 3.383 | 2,364,869 | -0.01(-0.23%) |
Aug 15, 2012 | 3.390 | 3.398 | 3.367 | 3.390 | 5,466,469 | +0.02(+0.46%) |
Aug 14, 2012 | 3.352 | 3.413 | 3.352 | 3.375 | 4,241,904 | +0.01(+0.23%) |
Aug 13, 2012 | 3.429 | 3.429 | 3.360 | 3.367 | 3,231,488 | -0.06(-1.80%) |
Aug 10, 2012 | 3.514 | 3.533 | 3.398 | 3.429 | 5,097,229 | -0.10(-2.84%) |
Aug 09, 2012 | 3.583 | 3.629 | 3.494 | 3.529 | 3,638,731 | +0.03(+0.88%) |
Aug 08, 2012 | 3.506 | 3.537 | 3.490 | 3.498 | 2,482,383 | -0.01(-0.22%) |
Aug 07, 2012 | 3.490 | 3.544 | 3.483 | 3.506 | 2,835,547 | +0.01(+0.22%) |
Aug 06, 2012 | 3.498 | 3.525 | 3.475 | 3.498 | 2,200,635 | +0.04(+1.11%) |
Aug 03, 2012 | 3.467 | 3.490 | 3.444 | 3.460 | 2,369,925 | +0.02(+0.45%) |
Aug 02, 2012 | 3.475 | 3.483 | 3.421 | 3.444 | 1,874,968 | -0.04(-1.11%) |
Aug 01, 2012 | 3.544 | 3.544 | 3.483 | 3.483 | 1,257,473 | -0.05(-1.53%) |
Jul 31, 2012 | 3.544 | 3.552 | 3.498 | 3.537 | 1,654,113 | +0.00(+0.00%) |
Jul 30, 2012 | 3.490 | 3.544 | 3.490 | 3.537 | 2,554,696 | +0.03(+0.88%) |
Jul 27, 2012 | 3.460 | 3.506 | 3.437 | 3.506 | 2,014,581 | +0.05(+1.56%) |
Jul 26, 2012 | 3.437 | 3.460 | 3.413 | 3.452 | 2,996,021 | +0.04(+1.13%) |
Jul 25, 2012 | 3.406 | 3.437 | 3.383 | 3.413 | 1,813,980 | +0.02(+0.57%) |
Jul 24, 2012 | 3.475 | 3.490 | 3.390 | 3.394 | 2,532,861 | -0.08(-2.33%) |
Jul 23, 2012 | 3.521 | 3.544 | 3.437 | 3.475 | 2,927,311 | -0.08(-2.38%) |
Jul 20, 2012 | 3.629 | 3.645 | 3.529 | 3.560 | 3,246,884 | -0.08(-2.22%) |
Jul 19, 2012 | 3.683 | 3.699 | 3.629 | 3.641 | 1,589,222 | -0.03(-0.94%) |
Jul 18, 2012 | 3.691 | 3.699 | 3.645 | 3.675 | 2,667,111 | -0.02(-0.42%) |
Jul 17, 2012 | 3.668 | 3.699 | 3.614 | 3.691 | 2,738,974 | +0.03(+0.84%) |
Jul 16, 2012 | 3.652 | 3.683 | 3.641 | 3.660 | 1,573,146 | -0.01(-0.31%) |
Jul 13, 2012 | 3.683 | 3.683 | 3.645 | 3.672 | 2,078,049 | +0.00(+0.10%) |
Jul 12, 2012 | 3.598 | 3.683 | 3.583 | 3.668 | 2,716,979 | +0.05(+1.49%) |
Jul 11, 2012 | 3.606 | 3.637 | 3.568 | 3.614 | 4,521,115 | +0.08(+2.40%) |
Jul 10, 2012 | 3.621 | 3.637 | 3.506 | 3.529 | 3,834,373 | -0.07(-1.93%) |
Jul 09, 2012 | 3.652 | 3.668 | 3.575 | 3.598 | 2,362,462 | -0.07(-1.89%) |
Jul 06, 2012 | 3.637 | 3.668 | 3.629 | 3.668 | 1,706,148 | +0.00(+0.00%) |
Jul 05, 2012 | 3.629 | 3.668 | 3.621 | 3.668 | 2,344,138 | +0.02(+0.42%) |
Jul 03, 2012 | 3.575 | 3.660 | 3.575 | 3.652 | 1,647,867 | +0.04(+1.07%) |
Jul 02, 2012 | 3.637 | 3.637 | 3.560 | 3.614 | 4,126,775 | -0.02(-0.64%) |
Jun 29, 2012 | 3.575 | 3.645 | 3.544 | 3.637 | 4,445,691 | +0.12(+3.28%) |
Jun 28, 2012 | 3.521 | 3.598 | 3.444 | 3.521 | 7,315,124 | +0.07(+2.01%) |
Jun 27, 2012 | 3.452 | 3.514 | 3.437 | 3.452 | 3,571,174 | +0.02(+0.45%) |
Jun 26, 2012 | 3.460 | 3.460 | 3.406 | 3.437 | 2,132,494 | +0.00(+0.00%) |
Jun 25, 2012 | 3.460 | 3.483 | 3.421 | 3.437 | 1,691,425 | -0.06(-1.76%) |
Jun 22, 2012 | 3.467 | 3.498 | 3.452 | 3.498 | 3,117,165 | +0.02(+0.67%) |
Jun 21, 2012 | 3.521 | 3.537 | 3.460 | 3.475 | 2,304,569 | -0.05(-1.31%) |
Jun 20, 2012 | 3.506 | 3.537 | 3.506 | 3.521 | 1,947,526 | +0.00(+0.11%) |
Jun 19, 2012 | 3.521 | 3.544 | 3.498 | 3.517 | 2,303,798 | -0.00(-0.11%) |
Jun 18, 2012 | 3.475 | 3.537 | 3.430 | 3.521 | 2,606,166 | +0.05(+1.33%) |
Jun 15, 2012 | 3.421 | 3.483 | 3.398 | 3.475 | 3,973,130 | +0.05(+1.46%) |
Jun 14, 2012 | 3.406 | 3.444 | 3.383 | 3.425 | 2,588,319 | +0.03(+0.79%) |
Jun 13, 2012 | 3.413 | 3.460 | 3.390 | 3.398 | 2,585,393 | -0.03(-0.90%) |
Jun 12, 2012 | 3.452 | 3.483 | 3.406 | 3.429 | 2,747,471 | -0.02(-0.45%) |
Jun 11, 2012 | 3.506 | 3.513 | 3.444 | 3.444 | 2,061,318 | -0.04(-1.11%) |
Jun 08, 2012 | 3.467 | 3.514 | 3.398 | 3.483 | 2,775,383 | -0.01(-0.22%) |
Jun 07, 2012 | 3.498 | 3.544 | 3.475 | 3.490 | 2,245,315 | +0.01(+0.22%) |
Jun 06, 2012 | 3.460 | 3.506 | 3.452 | 3.483 | 3,061,135 | +0.04(+1.12%) |
Jun 05, 2012 | 3.467 | 3.514 | 3.429 | 3.444 | 2,626,235 | -0.03(-0.89%) |
Jun 04, 2012 | 3.591 | 3.621 | 3.444 | 3.475 | 4,846,726 | -0.12(-3.43%) |