Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.267 | 3.287 | 3.264 | 3.281 | 579,928 | +0.01(+0.26%) |
Sep 27, 2012 | 3.275 | 3.290 | 3.264 | 3.273 | 650,333 | -0.00(-0.09%) |
Sep 26, 2012 | 3.284 | 3.296 | 3.270 | 3.275 | 588,409 | -0.02(-0.52%) |
Sep 25, 2012 | 3.307 | 3.319 | 3.287 | 3.293 | 953,346 | -0.02(-0.69%) |
Sep 24, 2012 | 3.296 | 3.316 | 3.278 | 3.316 | 809,815 | +0.02(+0.52%) |
Sep 21, 2012 | 3.270 | 3.298 | 3.270 | 3.298 | 561,924 | +0.03(+0.88%) |
Sep 20, 2012 | 3.273 | 3.273 | 3.250 | 3.270 | 483,357 | -0.01(-0.18%) |
Sep 19, 2012 | 3.235 | 3.275 | 3.235 | 3.275 | 581,880 | +0.05(+1.42%) |
Sep 18, 2012 | 3.232 | 3.235 | 3.224 | 3.230 | 534,954 | -0.00(-0.09%) |
Sep 17, 2012 | 3.238 | 3.244 | 3.224 | 3.232 | 631,765 | -0.01(-0.18%) |
Sep 14, 2012 | 3.252 | 3.255 | 3.238 | 3.238 | 682,808 | -0.01(-0.27%) |
Sep 13, 2012 | 3.264 | 3.264 | 3.241 | 3.247 | 731,120 | -0.01(-0.44%) |
Sep 12, 2012 | 3.270 | 3.270 | 3.258 | 3.261 | 624,007 | +0.00(+0.09%) |
Sep 11, 2012 | 3.244 | 3.258 | 3.235 | 3.258 | 485,299 | +0.02(+0.53%) |
Sep 10, 2012 | 3.235 | 3.247 | 3.227 | 3.241 | 462,401 | +0.01(+0.18%) |
Sep 07, 2012 | 3.247 | 3.250 | 3.224 | 3.235 | 554,539 | -0.01(-0.44%) |
Sep 06, 2012 | 3.250 | 3.258 | 3.233 | 3.250 | 619,325 | -0.00(-0.09%) |
Sep 05, 2012 | 3.230 | 3.253 | 3.221 | 3.253 | 668,275 | +0.03(+0.80%) |
Sep 04, 2012 | 3.230 | 3.241 | 3.224 | 3.227 | 734,876 | -0.01(-0.18%) |
Aug 31, 2012 | 3.227 | 3.233 | 3.210 | 3.233 | 599,802 | +0.01(+0.35%) |
Aug 30, 2012 | 3.221 | 3.233 | 3.201 | 3.221 | 625,441 | +0.00(+0.00%) |
Aug 29, 2012 | 3.221 | 3.224 | 3.201 | 3.221 | 639,860 | +0.03(+0.98%) |
Aug 27, 2012 | 3.181 | 3.210 | 3.176 | 3.190 | 761,265 | +0.01(+0.27%) |
Aug 24, 2012 | 3.181 | 3.181 | 3.167 | 3.181 | 423,780 | +0.00(+0.00%) |
Aug 23, 2012 | 3.167 | 3.181 | 3.161 | 3.181 | 525,154 | +0.01(+0.45%) |
Aug 22, 2012 | 3.161 | 3.167 | 3.150 | 3.167 | 586,571 | +0.01(+0.36%) |
Aug 21, 2012 | 3.173 | 3.176 | 3.150 | 3.156 | 658,451 | -0.02(-0.63%) |
Aug 20, 2012 | 3.178 | 3.178 | 3.170 | 3.176 | 559,982 | +0.00(+0.00%) |
Aug 17, 2012 | 3.178 | 3.181 | 3.164 | 3.176 | 554,227 | -0.00(-0.09%) |
Aug 16, 2012 | 3.167 | 3.181 | 3.167 | 3.178 | 564,290 | +0.00(+0.00%) |
Aug 15, 2012 | 3.167 | 3.181 | 3.153 | 3.178 | 537,628 | +0.02(+0.54%) |
Aug 14, 2012 | 3.164 | 3.164 | 3.147 | 3.161 | 419,094 | +0.00(+0.09%) |
Aug 13, 2012 | 3.176 | 3.176 | 3.144 | 3.158 | 570,045 | -0.01(-0.36%) |
Aug 10, 2012 | 3.176 | 3.178 | 3.156 | 3.170 | 559,909 | +0.01(+0.18%) |
Aug 09, 2012 | 3.153 | 3.170 | 3.147 | 3.164 | 590,977 | +0.00(+0.09%) |
Aug 08, 2012 | 3.133 | 3.161 | 3.133 | 3.161 | 873,215 | +0.02(+0.63%) |
Aug 07, 2012 | 3.141 | 3.147 | 3.130 | 3.141 | 824,388 | +0.01(+0.27%) |
Aug 06, 2012 | 3.119 | 3.141 | 3.113 | 3.133 | 698,037 | +0.02(+0.64%) |
Aug 03, 2012 | 3.178 | 3.178 | 3.110 | 3.113 | 1,057,650 | -0.05(-1.43%) |
Aug 02, 2012 | 3.156 | 3.173 | 3.153 | 3.158 | 1,420,511 | -0.03(-0.89%) |
Aug 01, 2012 | 3.105 | 3.360 | 3.105 | 3.187 | 10,778,455 | +0.08(+2.65%) |
Jul 31, 2012 | 3.073 | 3.110 | 3.071 | 3.105 | 877,208 | +0.04(+1.20%) |
Jul 30, 2012 | 3.054 | 3.079 | 3.039 | 3.068 | 675,355 | +0.02(+0.56%) |
Jul 27, 2012 | 3.051 | 3.054 | 3.031 | 3.051 | 523,254 | +0.02(+0.65%) |
Jul 26, 2012 | 3.025 | 3.042 | 3.014 | 3.031 | 862,378 | +0.01(+0.47%) |
Jul 25, 2012 | 3.039 | 3.042 | 3.014 | 3.017 | 1,012,343 | -0.02(-0.75%) |
Jul 24, 2012 | 3.054 | 3.059 | 3.037 | 3.039 | 677,350 | -0.01(-0.37%) |
Jul 23, 2012 | 3.071 | 3.093 | 3.042 | 3.051 | 1,404,399 | -0.03(-1.01%) |
Jul 20, 2012 | 3.034 | 3.082 | 3.034 | 3.082 | 948,036 | +0.04(+1.40%) |
Jul 19, 2012 | 3.034 | 3.045 | 3.022 | 3.039 | 722,371 | +0.01(+0.37%) |
Jul 18, 2012 | 3.025 | 3.031 | 3.017 | 3.028 | 754,952 | +0.01(+0.19%) |
Jul 17, 2012 | 3.037 | 3.037 | 3.020 | 3.022 | 485,180 | -0.01(-0.19%) |
Jul 16, 2012 | 3.008 | 3.031 | 3.008 | 3.028 | 448,893 | +0.02(+0.66%) |
Jul 13, 2012 | 2.994 | 3.008 | 2.986 | 3.008 | 433,829 | +0.01(+0.28%) |
Jul 12, 2012 | 2.966 | 3.000 | 2.966 | 3.000 | 536,048 | +0.01(+0.38%) |
Jul 11, 2012 | 2.988 | 2.994 | 2.977 | 2.988 | 439,481 | +0.01(+0.19%) |
Jul 10, 2012 | 2.991 | 2.991 | 2.974 | 2.983 | 614,254 | +0.00(+0.10%) |
Jul 09, 2012 | 2.972 | 2.980 | 2.966 | 2.980 | 698,166 | +0.01(+0.19%) |
Jul 06, 2012 | 2.966 | 2.980 | 2.963 | 2.974 | 725,581 | +0.00(+0.09%) |
Jul 05, 2012 | 2.960 | 2.972 | 2.960 | 2.972 | 602,381 | +0.01(+0.48%) |
Jul 03, 2012 | 2.949 | 2.960 | 2.938 | 2.957 | 343,683 | +0.00(+0.10%) |