Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.200 | 3.206 | 3.145 | 3.151 | 1,013,397 | -0.15(-4.58%) |
Sep 27, 2012 | 3.266 | 3.313 | 3.230 | 3.303 | 921,243 | +0.07(+2.25%) |
Sep 26, 2012 | 3.284 | 3.284 | 3.230 | 3.230 | 1,537,296 | -0.07(-2.20%) |
Sep 25, 2012 | 3.339 | 3.381 | 3.297 | 3.303 | 1,996,166 | -0.04(-1.09%) |
Sep 24, 2012 | 3.327 | 3.351 | 3.309 | 3.339 | 530,994 | -0.04(-1.25%) |
Sep 21, 2012 | 3.411 | 3.417 | 3.381 | 3.381 | 393,805 | +0.02(+0.72%) |
Sep 20, 2012 | 3.327 | 3.363 | 3.312 | 3.357 | 787,047 | -0.08(-2.29%) |
Sep 19, 2012 | 3.430 | 3.445 | 3.405 | 3.436 | 847,132 | -0.02(-0.53%) |
Sep 18, 2012 | 3.478 | 3.490 | 3.442 | 3.454 | 708,268 | -0.10(-2.89%) |
Sep 17, 2012 | 3.569 | 3.587 | 3.545 | 3.557 | 1,009,054 | +0.01(+0.17%) |
Sep 14, 2012 | 3.563 | 3.602 | 3.538 | 3.551 | 1,206,549 | +0.06(+1.73%) |
Sep 13, 2012 | 3.381 | 3.502 | 3.351 | 3.490 | 1,003,114 | +0.09(+2.67%) |
Sep 12, 2012 | 3.448 | 3.454 | 3.396 | 3.399 | 993,664 | +0.05(+1.44%) |
Sep 11, 2012 | 3.321 | 3.369 | 3.321 | 3.351 | 890,332 | +0.10(+2.97%) |
Sep 10, 2012 | 3.303 | 3.321 | 3.248 | 3.254 | 551,504 | -0.08(-2.54%) |
Sep 07, 2012 | 3.345 | 3.357 | 3.327 | 3.339 | 1,127,416 | +0.07(+2.22%) |
Sep 06, 2012 | 3.182 | 3.272 | 3.182 | 3.266 | 928,008 | +0.15(+4.85%) |
Sep 05, 2012 | 3.127 | 3.145 | 3.109 | 3.115 | 726,403 | +0.02(+0.59%) |
Sep 04, 2012 | 3.121 | 3.121 | 3.073 | 3.097 | 753,430 | +0.00(+0.00%) |
Aug 31, 2012 | 3.121 | 3.139 | 3.073 | 3.097 | 616,687 | +0.07(+2.20%) |
Aug 30, 2012 | 3.061 | 3.061 | 3.006 | 3.030 | 923,131 | -0.10(-3.09%) |
Aug 29, 2012 | 3.121 | 3.139 | 3.097 | 3.127 | 451,892 | +0.00(+0.00%) |
Aug 27, 2012 | 3.157 | 3.169 | 3.121 | 3.127 | 780,368 | +0.02(+0.58%) |
Aug 24, 2012 | 3.085 | 3.139 | 3.073 | 3.109 | 552,541 | -0.07(-2.10%) |
Aug 23, 2012 | 3.182 | 3.206 | 3.157 | 3.176 | 779,004 | -0.05(-1.69%) |
Aug 22, 2012 | 3.194 | 3.248 | 3.182 | 3.230 | 902,114 | +0.05(+1.71%) |
Aug 21, 2012 | 3.182 | 3.224 | 3.163 | 3.176 | 803,368 | +0.05(+1.55%) |
Aug 20, 2012 | 3.151 | 3.157 | 3.091 | 3.127 | 842,463 | -0.07(-2.27%) |
Aug 17, 2012 | 3.218 | 3.218 | 3.182 | 3.200 | 744,493 | -0.02(-0.56%) |
Aug 16, 2012 | 3.169 | 3.224 | 3.153 | 3.218 | 578,685 | +0.10(+3.16%) |
Aug 15, 2012 | 3.102 | 3.137 | 3.102 | 3.119 | 811,543 | +0.01(+0.38%) |
Aug 14, 2012 | 3.125 | 3.143 | 3.096 | 3.108 | 1,260,479 | +0.02(+0.57%) |
Aug 13, 2012 | 3.125 | 3.143 | 3.060 | 3.090 | 555,378 | -0.03(-0.95%) |
Aug 10, 2012 | 3.084 | 3.119 | 3.060 | 3.119 | 1,064,647 | +0.05(+1.73%) |
Aug 09, 2012 | 3.102 | 3.119 | 3.054 | 3.066 | 1,737,715 | +0.14(+4.64%) |
Aug 08, 2012 | 2.919 | 2.948 | 2.907 | 2.930 | 952,525 | -0.01(-0.20%) |
Aug 07, 2012 | 2.930 | 2.948 | 2.924 | 2.936 | 918,840 | +0.06(+2.26%) |
Aug 06, 2012 | 2.889 | 2.910 | 2.871 | 2.871 | 1,070,642 | +0.06(+2.10%) |
Aug 03, 2012 | 2.747 | 2.830 | 2.747 | 2.812 | 1,311,591 | +0.24(+9.43%) |
Aug 02, 2012 | 2.594 | 2.617 | 2.534 | 2.570 | 926,629 | -0.12(-4.40%) |
Aug 01, 2012 | 2.724 | 2.735 | 2.682 | 2.688 | 954,938 | +0.00(+0.00%) |
Jul 31, 2012 | 2.682 | 2.712 | 2.670 | 2.688 | 670,031 | -0.01(-0.22%) |
Jul 30, 2012 | 2.676 | 2.712 | 2.676 | 2.694 | 574,955 | +0.02(+0.66%) |
Jul 27, 2012 | 2.617 | 2.694 | 2.605 | 2.676 | 1,139,716 | +0.12(+4.86%) |
Jul 26, 2012 | 2.552 | 2.570 | 2.546 | 2.552 | 809,824 | +0.15(+6.40%) |
Jul 25, 2012 | 2.422 | 2.434 | 2.393 | 2.399 | 770,880 | -0.02(-0.73%) |
Jul 24, 2012 | 2.446 | 2.446 | 2.375 | 2.416 | 1,260,877 | -0.08(-3.08%) |
Jul 23, 2012 | 2.475 | 2.499 | 2.434 | 2.493 | 702,864 | -0.12(-4.74%) |
Jul 20, 2012 | 2.623 | 2.641 | 2.600 | 2.617 | 684,423 | -0.11(-3.90%) |
Jul 19, 2012 | 2.712 | 2.735 | 2.700 | 2.724 | 713,423 | +0.02(+0.88%) |
Jul 18, 2012 | 2.676 | 2.712 | 2.676 | 2.700 | 506,325 | +0.01(+0.44%) |
Jul 17, 2012 | 2.694 | 2.700 | 2.635 | 2.688 | 457,970 | +0.02(+0.66%) |
Jul 16, 2012 | 2.659 | 2.694 | 2.636 | 2.670 | 578,377 | +0.01(+0.22%) |
Jul 13, 2012 | 2.611 | 2.670 | 2.611 | 2.665 | 445,499 | +0.02(+0.89%) |
Jul 12, 2012 | 2.629 | 2.659 | 2.605 | 2.641 | 946,513 | +0.02(+0.90%) |
Jul 11, 2012 | 2.611 | 2.641 | 2.594 | 2.617 | 410,611 | +0.05(+1.84%) |
Jul 10, 2012 | 2.617 | 2.638 | 2.570 | 2.570 | 526,001 | -0.01(-0.46%) |
Jul 09, 2012 | 2.582 | 2.594 | 2.558 | 2.582 | 420,734 | +0.01(+0.23%) |
Jul 06, 2012 | 2.588 | 2.605 | 2.552 | 2.576 | 1,006,358 | -0.06(-2.46%) |
Jul 05, 2012 | 2.665 | 2.665 | 2.600 | 2.641 | 1,003,652 | -0.17(-5.89%) |
Jul 03, 2012 | 2.765 | 2.806 | 2.759 | 2.806 | 234,296 | +0.04(+1.50%) |