Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.198 | 3.217 | 3.179 | 3.194 | 2,314,325 | +0.00(+0.12%) |
Sep 27, 2012 | 3.210 | 3.223 | 3.187 | 3.190 | 1,747,725 | -0.02(-0.60%) |
Sep 26, 2012 | 3.208 | 3.235 | 3.202 | 3.210 | 2,427,112 | +0.01(+0.18%) |
Sep 25, 2012 | 3.235 | 3.260 | 3.196 | 3.204 | 2,933,225 | -0.03(-0.89%) |
Sep 24, 2012 | 3.250 | 3.264 | 3.225 | 3.233 | 2,922,666 | -0.03(-0.94%) |
Sep 21, 2012 | 3.246 | 3.273 | 3.235 | 3.264 | 4,066,886 | +0.03(+0.77%) |
Sep 20, 2012 | 3.190 | 3.252 | 3.190 | 3.239 | 6,952,023 | +0.06(+1.94%) |
Sep 19, 2012 | 3.192 | 3.225 | 3.146 | 3.177 | 4,719,047 | +0.01(+0.26%) |
Sep 18, 2012 | 3.176 | 3.187 | 3.160 | 3.169 | 3,891,698 | +0.01(+0.17%) |
Sep 17, 2012 | 3.153 | 3.185 | 3.151 | 3.163 | 3,368,255 | +0.01(+0.34%) |
Sep 14, 2012 | 3.154 | 3.160 | 3.136 | 3.153 | 2,769,129 | +0.01(+0.29%) |
Sep 13, 2012 | 3.151 | 3.158 | 3.120 | 3.144 | 2,499,565 | +0.01(+0.23%) |
Sep 12, 2012 | 3.136 | 3.154 | 3.126 | 3.136 | 2,018,895 | +0.00(+0.11%) |
Sep 11, 2012 | 3.124 | 3.136 | 3.113 | 3.133 | 2,403,165 | +0.01(+0.34%) |
Sep 10, 2012 | 3.117 | 3.127 | 3.110 | 3.122 | 1,808,341 | +0.01(+0.35%) |
Sep 07, 2012 | 3.127 | 3.135 | 3.101 | 3.111 | 2,034,267 | -0.01(-0.17%) |
Sep 06, 2012 | 3.110 | 3.124 | 3.100 | 3.117 | 3,233,556 | +0.03(+0.93%) |
Sep 05, 2012 | 3.077 | 3.092 | 3.072 | 3.088 | 2,825,857 | +0.02(+0.76%) |
Sep 04, 2012 | 3.050 | 3.074 | 3.041 | 3.065 | 1,598,435 | +0.02(+0.53%) |
Aug 31, 2012 | 3.081 | 3.088 | 3.045 | 3.049 | 1,859,663 | -0.02(-0.70%) |
Aug 30, 2012 | 3.079 | 3.088 | 3.067 | 3.070 | 1,291,878 | -0.02(-0.58%) |
Aug 29, 2012 | 3.088 | 3.110 | 3.075 | 3.088 | 1,531,457 | -0.02(-0.63%) |
Aug 27, 2012 | 3.075 | 3.110 | 3.072 | 3.108 | 2,239,341 | +0.04(+1.23%) |
Aug 24, 2012 | 3.032 | 3.077 | 3.029 | 3.070 | 1,487,193 | +0.03(+1.00%) |
Aug 23, 2012 | 3.047 | 3.065 | 3.040 | 3.040 | 1,902,537 | -0.01(-0.35%) |
Aug 22, 2012 | 3.070 | 3.084 | 3.043 | 3.050 | 1,700,325 | -0.03(-0.82%) |
Aug 21, 2012 | 3.065 | 3.093 | 3.065 | 3.075 | 1,726,398 | +0.00(+0.12%) |
Aug 20, 2012 | 3.084 | 3.088 | 3.065 | 3.072 | 1,357,941 | -0.01(-0.29%) |
Aug 17, 2012 | 3.074 | 3.088 | 3.068 | 3.081 | 1,774,171 | +0.01(+0.17%) |
Aug 16, 2012 | 3.041 | 3.075 | 3.029 | 3.075 | 2,006,742 | +0.03(+1.00%) |
Aug 15, 2012 | 3.034 | 3.045 | 3.033 | 3.045 | 1,100,853 | +0.01(+0.35%) |
Aug 14, 2012 | 3.045 | 3.045 | 3.031 | 3.034 | 1,446,289 | +0.01(+0.47%) |
Aug 13, 2012 | 3.011 | 3.030 | 2.998 | 3.020 | 1,179,448 | +0.01(+0.42%) |
Aug 10, 2012 | 2.988 | 3.027 | 2.988 | 3.007 | 1,315,920 | +0.01(+0.48%) |
Aug 09, 2012 | 2.988 | 3.013 | 2.988 | 2.993 | 906,168 | +0.00(+0.12%) |
Aug 08, 2012 | 2.993 | 3.011 | 2.989 | 2.989 | 1,585,284 | -0.01(-0.48%) |
Aug 07, 2012 | 3.040 | 3.047 | 3.002 | 3.004 | 1,872,608 | -0.02(-0.77%) |
Aug 06, 2012 | 3.022 | 3.056 | 3.020 | 3.027 | 1,580,825 | +0.01(+0.18%) |
Aug 03, 2012 | 3.011 | 3.034 | 2.989 | 3.022 | 1,809,970 | +0.05(+1.57%) |
Aug 02, 2012 | 3.029 | 3.032 | 2.970 | 2.975 | 2,685,121 | -0.04(-1.48%) |
Aug 01, 2012 | 3.054 | 3.065 | 3.018 | 3.020 | 2,434,556 | -0.03(-0.82%) |
Jul 31, 2012 | 3.065 | 3.083 | 3.040 | 3.045 | 2,221,682 | -0.02(-0.64%) |
Jul 30, 2012 | 3.059 | 3.081 | 3.049 | 3.065 | 1,125,671 | +0.01(+0.23%) |
Jul 27, 2012 | 3.052 | 3.067 | 3.043 | 3.058 | 1,484,041 | +0.02(+0.71%) |
Jul 26, 2012 | 3.056 | 3.061 | 3.032 | 3.036 | 1,221,474 | +0.02(+0.53%) |
Jul 25, 2012 | 3.047 | 3.050 | 3.007 | 3.020 | 1,543,698 | -0.03(-0.82%) |
Jul 24, 2012 | 3.052 | 3.052 | 3.031 | 3.045 | 1,476,899 | -0.00(-0.06%) |
Jul 23, 2012 | 3.056 | 3.067 | 3.047 | 3.047 | 1,324,636 | -0.03(-0.87%) |
Jul 20, 2012 | 3.050 | 3.075 | 3.050 | 3.074 | 1,496,896 | +0.01(+0.47%) |
Jul 19, 2012 | 3.088 | 3.088 | 3.058 | 3.059 | 1,148,838 | -0.02(-0.64%) |
Jul 18, 2012 | 3.088 | 3.095 | 3.068 | 3.079 | 1,014,748 | -0.01(-0.17%) |
Jul 17, 2012 | 3.074 | 3.104 | 3.059 | 3.084 | 1,609,644 | +0.01(+0.47%) |
Jul 16, 2012 | 3.093 | 3.108 | 3.070 | 3.070 | 1,265,174 | -0.02(-0.58%) |
Jul 13, 2012 | 3.072 | 3.108 | 3.072 | 3.088 | 1,150,211 | +0.02(+0.70%) |
Jul 12, 2012 | 3.058 | 3.075 | 3.047 | 3.067 | 1,336,560 | +0.00(+0.00%) |
Jul 11, 2012 | 3.075 | 3.090 | 3.052 | 3.067 | 1,549,736 | -0.01(-0.29%) |
Jul 10, 2012 | 3.075 | 3.092 | 3.068 | 3.075 | 1,517,301 | +0.01(+0.17%) |
Jul 09, 2012 | 3.068 | 3.081 | 3.061 | 3.070 | 1,040,481 | -0.00(-0.12%) |
Jul 06, 2012 | 3.056 | 3.083 | 3.056 | 3.074 | 976,828 | +0.00(+0.00%) |
Jul 05, 2012 | 3.090 | 3.099 | 3.068 | 3.074 | 1,289,624 | -0.02(-0.58%) |
Jul 03, 2012 | 3.083 | 3.092 | 3.075 | 3.092 | 821,865 | +0.00(+0.00%) |