Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.741 | 3.788 | 3.694 | 3.756 | 320,370 | -0.01(-0.28%) |
Sep 27, 2012 | 3.717 | 3.777 | 3.698 | 3.766 | 601,452 | +0.06(+1.50%) |
Sep 26, 2012 | 3.642 | 3.719 | 3.632 | 3.711 | 182,196 | +0.07(+2.00%) |
Sep 25, 2012 | 3.700 | 3.740 | 3.634 | 3.638 | 285,325 | -0.05(-1.33%) |
Sep 24, 2012 | 3.597 | 3.711 | 3.597 | 3.687 | 189,686 | +0.09(+2.43%) |
Sep 21, 2012 | 3.721 | 3.721 | 3.580 | 3.600 | 458,198 | -0.06(-1.58%) |
Sep 20, 2012 | 3.681 | 3.978 | 3.642 | 3.657 | 182,547 | -0.08(-2.12%) |
Sep 19, 2012 | 3.741 | 3.762 | 3.724 | 3.736 | 226,476 | -0.01(-0.17%) |
Sep 18, 2012 | 3.756 | 3.762 | 3.698 | 3.743 | 368,463 | -0.03(-0.74%) |
Sep 17, 2012 | 3.745 | 3.822 | 3.730 | 3.771 | 188,526 | -0.01(-0.23%) |
Sep 14, 2012 | 3.771 | 3.796 | 3.762 | 3.779 | 665,349 | -0.01(-0.39%) |
Sep 13, 2012 | 3.835 | 3.858 | 3.790 | 3.794 | 449,758 | -0.04(-0.95%) |
Sep 12, 2012 | 3.848 | 3.858 | 3.794 | 3.830 | 346,765 | +0.00(+0.06%) |
Sep 11, 2012 | 3.768 | 3.869 | 3.726 | 3.828 | 508,218 | +0.07(+1.99%) |
Sep 10, 2012 | 3.702 | 3.758 | 3.670 | 3.753 | 339,673 | +0.04(+1.21%) |
Sep 07, 2012 | 3.741 | 3.768 | 3.702 | 3.709 | 196,708 | -0.02(-0.59%) |
Sep 06, 2012 | 3.719 | 3.792 | 3.706 | 3.730 | 405,702 | +0.02(+0.42%) |
Sep 05, 2012 | 3.747 | 3.747 | 3.679 | 3.715 | 267,739 | -0.03(-0.86%) |
Sep 04, 2012 | 3.762 | 3.786 | 3.653 | 3.747 | 344,248 | -0.02(-0.62%) |
Aug 31, 2012 | 3.760 | 3.773 | 3.719 | 3.771 | 312,127 | +0.05(+1.26%) |
Aug 30, 2012 | 3.741 | 3.796 | 3.724 | 3.724 | 808,075 | -0.04(-0.97%) |
Aug 29, 2012 | 3.762 | 3.805 | 3.743 | 3.760 | 290,639 | -0.06(-1.51%) |
Aug 27, 2012 | 3.914 | 3.952 | 3.790 | 3.818 | 224,867 | +0.04(+1.08%) |
Aug 24, 2012 | 3.826 | 3.845 | 3.760 | 3.777 | 234,972 | -0.07(-1.72%) |
Aug 23, 2012 | 3.878 | 3.914 | 3.820 | 3.843 | 126,875 | -0.03(-0.88%) |
Aug 22, 2012 | 3.937 | 3.937 | 3.815 | 3.877 | 101,963 | -0.07(-1.87%) |
Aug 21, 2012 | 3.953 | 4.005 | 3.924 | 3.951 | 135,020 | +0.00(+0.00%) |
Aug 20, 2012 | 4.045 | 4.065 | 3.923 | 3.951 | 245,090 | -0.11(-2.78%) |
Aug 17, 2012 | 3.975 | 4.064 | 3.968 | 4.064 | 256,273 | +0.07(+1.87%) |
Aug 16, 2012 | 3.866 | 3.992 | 3.853 | 3.990 | 301,695 | +0.14(+3.72%) |
Aug 15, 2012 | 3.770 | 3.851 | 3.758 | 3.847 | 187,095 | +0.06(+1.46%) |
Aug 14, 2012 | 3.793 | 3.825 | 3.740 | 3.791 | 152,592 | +0.03(+0.79%) |
Aug 13, 2012 | 3.748 | 3.785 | 3.672 | 3.761 | 113,204 | -0.00(-0.11%) |
Aug 10, 2012 | 3.802 | 3.810 | 3.729 | 3.765 | 137,817 | -0.06(-1.45%) |
Aug 09, 2012 | 3.823 | 3.853 | 3.785 | 3.821 | 88,834 | +0.00(+0.00%) |
Aug 08, 2012 | 3.887 | 3.894 | 3.795 | 3.821 | 157,989 | -0.09(-2.40%) |
Aug 07, 2012 | 3.947 | 3.996 | 3.904 | 3.915 | 173,907 | -0.01(-0.22%) |
Aug 06, 2012 | 3.883 | 3.955 | 3.883 | 3.923 | 236,508 | +0.04(+0.99%) |
Aug 03, 2012 | 3.896 | 3.970 | 3.885 | 3.885 | 260,240 | +0.04(+1.17%) |
Aug 02, 2012 | 3.699 | 3.859 | 3.697 | 3.840 | 200,207 | +0.12(+3.27%) |
Aug 01, 2012 | 3.851 | 3.851 | 3.708 | 3.719 | 297,399 | -0.11(-2.95%) |
Jul 31, 2012 | 3.840 | 3.885 | 3.817 | 3.832 | 333,340 | -0.01(-0.33%) |
Jul 30, 2012 | 3.736 | 3.857 | 3.736 | 3.844 | 481,683 | +0.10(+2.68%) |
Jul 27, 2012 | 3.652 | 3.774 | 3.637 | 3.744 | 1,014,148 | +0.10(+2.75%) |
Jul 26, 2012 | 3.723 | 3.751 | 3.631 | 3.644 | 414,215 | -0.07(-1.90%) |
Jul 25, 2012 | 3.672 | 3.742 | 3.661 | 3.714 | 613,298 | +0.04(+1.10%) |
Jul 24, 2012 | 3.710 | 3.710 | 3.631 | 3.674 | 311,083 | -0.03(-0.69%) |
Jul 23, 2012 | 3.701 | 3.733 | 3.661 | 3.699 | 328,383 | -0.05(-1.37%) |
Jul 20, 2012 | 3.885 | 3.885 | 3.740 | 3.751 | 498,379 | -0.15(-3.83%) |
Jul 19, 2012 | 3.904 | 3.947 | 3.894 | 3.900 | 545,802 | -0.00(-0.11%) |
Jul 18, 2012 | 3.928 | 3.947 | 3.889 | 3.904 | 572,992 | -0.01(-0.22%) |
Jul 17, 2012 | 3.928 | 3.959 | 3.874 | 3.913 | 769,929 | -0.02(-0.60%) |
Jul 16, 2012 | 4.128 | 4.143 | 3.919 | 3.936 | 868,873 | -0.26(-6.21%) |
Jul 13, 2012 | 4.113 | 4.212 | 4.113 | 4.197 | 252,342 | +0.08(+2.02%) |
Jul 12, 2012 | 4.124 | 4.143 | 4.077 | 4.113 | 182,682 | -0.01(-0.26%) |
Jul 11, 2012 | 4.128 | 4.165 | 4.077 | 4.124 | 241,478 | -0.01(-0.31%) |
Jul 10, 2012 | 4.286 | 4.291 | 4.107 | 4.137 | 234,915 | -0.12(-2.81%) |
Jul 09, 2012 | 4.310 | 4.340 | 4.233 | 4.256 | 236,991 | -0.08(-1.87%) |
Jul 06, 2012 | 4.391 | 4.440 | 4.316 | 4.338 | 203,350 | -0.09(-2.07%) |
Jul 05, 2012 | 4.414 | 4.483 | 4.414 | 4.429 | 215,465 | -0.02(-0.48%) |
Jul 03, 2012 | 4.442 | 4.525 | 4.425 | 4.451 | 156,181 | +0.00(+0.00%) |