Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.725 | 3.765 | 3.711 | 3.757 | 1,494,596 | +0.01(+0.20%) |
Sep 27, 2012 | 3.712 | 3.760 | 3.668 | 3.750 | 972,112 | +0.04(+1.01%) |
Sep 26, 2012 | 3.717 | 3.752 | 3.697 | 3.712 | 1,080,868 | -0.00(-0.07%) |
Sep 25, 2012 | 3.757 | 3.763 | 3.700 | 3.715 | 1,866,592 | -0.02(-0.60%) |
Sep 24, 2012 | 3.720 | 3.770 | 3.664 | 3.737 | 2,425,840 | +0.01(+0.34%) |
Sep 21, 2012 | 3.735 | 3.735 | 3.643 | 3.725 | 2,504,368 | +0.04(+1.15%) |
Sep 20, 2012 | 3.580 | 3.705 | 3.567 | 3.683 | 2,495,528 | +0.11(+3.15%) |
Sep 19, 2012 | 3.510 | 3.600 | 3.500 | 3.570 | 1,333,956 | +0.06(+1.71%) |
Sep 18, 2012 | 3.380 | 3.530 | 3.370 | 3.510 | 2,084,104 | +0.13(+3.85%) |
Sep 17, 2012 | 3.355 | 3.393 | 3.257 | 3.380 | 857,508 | +0.00(+0.15%) |
Sep 14, 2012 | 3.480 | 3.480 | 3.315 | 3.375 | 3,776,872 | -0.13(-3.64%) |
Sep 13, 2012 | 3.430 | 3.583 | 3.422 | 3.502 | 2,544,308 | +0.07(+2.04%) |
Sep 12, 2012 | 3.420 | 3.470 | 3.388 | 3.433 | 1,140,076 | +0.01(+0.37%) |
Sep 11, 2012 | 3.382 | 3.455 | 3.375 | 3.420 | 1,164,028 | +0.05(+1.48%) |
Sep 10, 2012 | 3.460 | 3.491 | 3.362 | 3.370 | 1,766,444 | -0.10(-3.02%) |
Sep 07, 2012 | 3.565 | 3.565 | 3.460 | 3.475 | 1,053,264 | -0.06(-1.84%) |
Sep 06, 2012 | 3.487 | 3.615 | 3.478 | 3.540 | 2,004,624 | +0.06(+1.87%) |
Sep 05, 2012 | 3.428 | 3.505 | 3.400 | 3.475 | 3,085,156 | +0.03(+0.94%) |
Sep 04, 2012 | 3.337 | 3.462 | 3.265 | 3.442 | 2,450,916 | +0.12(+3.53%) |
Aug 31, 2012 | 3.200 | 3.325 | 3.188 | 3.325 | 1,994,620 | +0.16(+5.06%) |
Aug 30, 2012 | 3.185 | 3.195 | 3.152 | 3.165 | 899,080 | -0.03(-1.02%) |
Aug 29, 2012 | 3.140 | 3.217 | 3.133 | 3.197 | 1,130,840 | +0.05(+1.75%) |
Aug 27, 2012 | 3.143 | 3.145 | 3.110 | 3.143 | 903,204 | +0.01(+0.40%) |
Aug 24, 2012 | 3.078 | 3.152 | 3.050 | 3.130 | 1,260,176 | +0.04(+1.21%) |
Aug 23, 2012 | 3.110 | 3.112 | 3.055 | 3.092 | 840,056 | -0.01(-0.32%) |
Aug 22, 2012 | 3.145 | 3.203 | 3.040 | 3.103 | 2,253,140 | -0.06(-1.82%) |
Aug 21, 2012 | 3.235 | 3.263 | 3.130 | 3.160 | 1,526,468 | -0.06(-2.02%) |
Aug 20, 2012 | 3.228 | 3.245 | 3.180 | 3.225 | 1,303,512 | -0.02(-0.62%) |
Aug 17, 2012 | 3.197 | 3.245 | 3.192 | 3.245 | 799,608 | +0.04(+1.09%) |
Aug 16, 2012 | 3.195 | 3.248 | 3.160 | 3.210 | 932,052 | +0.00(+0.08%) |
Aug 15, 2012 | 3.167 | 3.212 | 3.165 | 3.208 | 1,265,604 | +0.04(+1.26%) |
Aug 14, 2012 | 3.145 | 3.195 | 3.132 | 3.167 | 1,209,904 | +0.03(+1.04%) |
Aug 13, 2012 | 3.110 | 3.135 | 3.083 | 3.135 | 945,352 | +0.01(+0.32%) |
Aug 10, 2012 | 3.095 | 3.138 | 3.065 | 3.125 | 1,085,704 | +0.04(+1.21%) |
Aug 09, 2012 | 3.000 | 3.095 | 2.970 | 3.087 | 1,776,552 | +0.09(+2.92%) |
Aug 08, 2012 | 2.978 | 3.010 | 2.935 | 3.000 | 2,822,640 | +0.00(+0.08%) |
Aug 07, 2012 | 2.982 | 3.035 | 2.917 | 2.998 | 3,117,248 | +0.03(+1.01%) |
Aug 06, 2012 | 2.920 | 3.005 | 2.920 | 2.967 | 1,580,332 | +0.04(+1.45%) |
Aug 03, 2012 | 2.862 | 2.935 | 2.840 | 2.925 | 1,559,964 | +0.09(+3.17%) |
Aug 02, 2012 | 2.740 | 2.870 | 2.740 | 2.835 | 1,749,392 | +0.06(+2.16%) |
Aug 01, 2012 | 2.768 | 2.812 | 2.663 | 2.775 | 2,934,896 | +0.02(+0.82%) |
Jul 31, 2012 | 2.822 | 2.864 | 2.748 | 2.752 | 1,598,744 | -0.08(-2.91%) |
Jul 30, 2012 | 2.913 | 2.945 | 2.805 | 2.835 | 1,531,584 | -0.08(-2.83%) |
Jul 27, 2012 | 2.862 | 2.930 | 2.830 | 2.917 | 1,599,272 | +0.07(+2.37%) |
Jul 26, 2012 | 2.875 | 2.900 | 2.822 | 2.850 | 1,740,664 | +0.03(+1.06%) |
Jul 25, 2012 | 2.888 | 2.888 | 2.815 | 2.820 | 2,519,736 | -0.06(-1.91%) |
Jul 24, 2012 | 2.945 | 3.005 | 2.862 | 2.875 | 1,264,272 | -0.06(-2.21%) |
Jul 23, 2012 | 2.940 | 2.978 | 2.902 | 2.940 | 1,686,916 | -0.06(-2.08%) |
Jul 20, 2012 | 3.160 | 3.174 | 2.998 | 3.002 | 3,074,900 | -0.19(-5.95%) |
Jul 19, 2012 | 3.220 | 3.225 | 3.174 | 3.192 | 1,555,308 | -0.00(-0.08%) |
Jul 18, 2012 | 3.210 | 3.243 | 3.183 | 3.195 | 2,506,032 | -0.03(-0.93%) |
Jul 17, 2012 | 3.280 | 3.280 | 3.208 | 3.225 | 1,314,832 | -0.01(-0.31%) |
Jul 16, 2012 | 3.225 | 3.250 | 3.183 | 3.235 | 1,563,160 | -0.01(-0.23%) |
Jul 13, 2012 | 3.200 | 3.252 | 3.190 | 3.243 | 5,341,252 | +0.06(+1.97%) |
Jul 12, 2012 | 3.245 | 3.250 | 3.150 | 3.180 | 2,953,100 | -0.10(-2.97%) |
Jul 11, 2012 | 3.252 | 3.303 | 3.240 | 3.277 | 2,358,432 | +0.02(+0.69%) |
Jul 10, 2012 | 3.252 | 3.265 | 3.224 | 3.255 | 2,564,432 | +0.03(+1.01%) |
Jul 09, 2012 | 3.197 | 3.225 | 3.135 | 3.223 | 1,077,740 | +0.03(+0.78%) |
Jul 06, 2012 | 3.212 | 3.242 | 3.180 | 3.197 | 754,088 | -0.05(-1.46%) |
Jul 05, 2012 | 3.263 | 3.272 | 3.237 | 3.245 | 1,250,996 | -0.02(-0.61%) |
Jul 03, 2012 | 3.268 | 3.280 | 3.235 | 3.265 | 932,540 | +0.02(+0.62%) |