Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.730 | 3.750 | 3.480 | 3.690 | 74,827 | -0.06(-1.60%) |
Sep 27, 2012 | 3.690 | 3.750 | 3.650 | 3.750 | 69,300 | +0.05(+1.35%) |
Sep 26, 2012 | 3.760 | 3.760 | 3.570 | 3.700 | 42,327 | -0.08(-2.12%) |
Sep 25, 2012 | 3.800 | 3.810 | 3.750 | 3.780 | 16,947 | -0.02(-0.53%) |
Sep 24, 2012 | 3.800 | 3.800 | 3.770 | 3.800 | 15,026 | +0.00(+0.00%) |
Sep 21, 2012 | 3.800 | 3.800 | 3.770 | 3.800 | 16,962 | +0.06(+1.60%) |
Sep 20, 2012 | 3.770 | 3.780 | 3.740 | 3.740 | 10,544 | -0.04(-1.06%) |
Sep 19, 2012 | 3.790 | 3.790 | 3.780 | 3.780 | 3,800 | -0.02(-0.53%) |
Sep 18, 2012 | 3.840 | 3.850 | 3.800 | 3.800 | 5,269 | -0.04(-1.04%) |
Sep 17, 2012 | 3.900 | 3.950 | 3.840 | 3.840 | 11,810 | -0.08(-2.04%) |
Sep 14, 2012 | 3.860 | 3.970 | 3.860 | 3.920 | 12,100 | +0.08(+2.08%) |
Sep 13, 2012 | 3.840 | 3.880 | 3.810 | 3.840 | 24,000 | +0.01(+0.26%) |
Sep 12, 2012 | 3.800 | 3.880 | 3.800 | 3.830 | 15,296 | +0.01(+0.26%) |
Sep 11, 2012 | 3.830 | 3.870 | 3.810 | 3.820 | 9,330 | -0.03(-0.78%) |
Sep 10, 2012 | 3.870 | 3.890 | 3.800 | 3.850 | 21,034 | -0.02(-0.52%) |
Sep 07, 2012 | 4.000 | 4.010 | 3.860 | 3.870 | 5,307 | -0.15(-3.73%) |
Sep 06, 2012 | 3.990 | 4.020 | 3.920 | 4.020 | 3,960 | +0.04(+1.01%) |
Sep 05, 2012 | 4.010 | 4.030 | 3.970 | 3.980 | 409,454 | -0.02(-0.50%) |
Sep 04, 2012 | 3.910 | 4.050 | 3.910 | 4.000 | 87,081 | +0.03(+0.76%) |
Aug 31, 2012 | 4.050 | 4.050 | 3.960 | 3.970 | 5,705 | -0.09(-2.22%) |
Aug 30, 2012 | 4.090 | 4.090 | 4.040 | 4.060 | 2,667 | -0.04(-0.98%) |
Aug 29, 2012 | 4.110 | 4.110 | 4.060 | 4.100 | 1,292 | +0.03(+0.74%) |
Aug 27, 2012 | 3.980 | 4.230 | 3.980 | 4.070 | 181,739 | +0.07(+1.75%) |
Aug 24, 2012 | 3.970 | 4.100 | 3.960 | 4.000 | 77,851 | +0.00(+0.00%) |
Aug 23, 2012 | 3.990 | 4.000 | 3.950 | 4.000 | 6,655 | +0.03(+0.76%) |
Aug 22, 2012 | 3.980 | 4.020 | 3.930 | 3.970 | 34,766 | -0.08(-1.98%) |
Aug 21, 2012 | 4.020 | 4.080 | 4.010 | 4.050 | 38,975 | +0.02(+0.50%) |
Aug 20, 2012 | 4.140 | 4.140 | 4.020 | 4.030 | 19,030 | -0.16(-3.82%) |
Aug 17, 2012 | 4.230 | 4.230 | 4.150 | 4.190 | 2,300 | -0.01(-0.24%) |
Aug 16, 2012 | 4.140 | 4.250 | 4.140 | 4.200 | 19,090 | +0.00(+0.00%) |
Aug 15, 2012 | 4.250 | 4.250 | 4.150 | 4.200 | 19,603 | -0.07(-1.64%) |
Aug 14, 2012 | 4.270 | 4.300 | 4.170 | 4.270 | 12,707 | +0.03(+0.71%) |
Aug 13, 2012 | 4.140 | 4.510 | 4.140 | 4.240 | 63,189 | +0.06(+1.44%) |
Aug 10, 2012 | 4.130 | 4.190 | 4.050 | 4.180 | 25,219 | +0.03(+0.72%) |
Aug 09, 2012 | 4.200 | 4.200 | 4.120 | 4.150 | 16,633 | -0.03(-0.72%) |
Aug 08, 2012 | 4.050 | 4.200 | 4.020 | 4.180 | 24,571 | +0.07(+1.70%) |
Aug 07, 2012 | 4.130 | 4.200 | 3.990 | 4.110 | 20,758 | +0.00(+0.00%) |
Aug 06, 2012 | 4.150 | 4.180 | 4.110 | 4.110 | 4,122 | -0.02(-0.48%) |
Aug 03, 2012 | 4.060 | 4.150 | 4.030 | 4.130 | 14,250 | +0.10(+2.48%) |
Aug 02, 2012 | 4.090 | 4.090 | 4.030 | 4.030 | 13,602 | -0.03(-0.74%) |
Aug 01, 2012 | 4.060 | 4.070 | 4.050 | 4.060 | 12,691 | +0.01(+0.25%) |
Jul 31, 2012 | 4.160 | 4.160 | 3.970 | 4.050 | 29,850 | -0.12(-2.88%) |
Jul 30, 2012 | 4.170 | 4.200 | 4.120 | 4.170 | 2,253 | -0.05(-1.18%) |
Jul 27, 2012 | 4.290 | 4.300 | 4.130 | 4.220 | 57,011 | -0.08(-1.86%) |
Jul 26, 2012 | 4.380 | 4.380 | 4.240 | 4.300 | 6,574 | -0.05(-1.15%) |
Jul 25, 2012 | 4.140 | 4.450 | 4.099 | 4.350 | 74,553 | +0.18(+4.32%) |
Jul 24, 2012 | 4.170 | 4.250 | 4.170 | 4.170 | 34,016 | +0.00(+0.00%) |
Jul 23, 2012 | 4.250 | 4.250 | 4.050 | 4.170 | 13,945 | -0.17(-3.92%) |
Jul 20, 2012 | 4.380 | 4.380 | 4.330 | 4.340 | 8,100 | -0.06(-1.36%) |
Jul 19, 2012 | 4.350 | 4.400 | 4.320 | 4.400 | 36,640 | +0.05(+1.15%) |
Jul 18, 2012 | 4.180 | 4.350 | 4.170 | 4.350 | 58,000 | +0.23(+5.58%) |
Jul 17, 2012 | 4.230 | 4.230 | 4.120 | 4.120 | 2,400 | -0.05(-1.20%) |
Jul 16, 2012 | 4.090 | 4.260 | 4.080 | 4.170 | 35,747 | +0.10(+2.46%) |
Jul 13, 2012 | 4.100 | 4.110 | 3.960 | 4.070 | 45,677 | -0.03(-0.73%) |
Jul 12, 2012 | 4.140 | 4.200 | 4.040 | 4.100 | 37,010 | -0.10(-2.38%) |
Jul 11, 2012 | 4.040 | 4.200 | 4.040 | 4.200 | 15,755 | +0.15(+3.70%) |
Jul 10, 2012 | 4.150 | 4.210 | 3.900 | 4.050 | 158,207 | -0.14(-3.34%) |
Jul 09, 2012 | 4.220 | 4.260 | 4.170 | 4.190 | 5,235 | -0.03(-0.71%) |
Jul 06, 2012 | 4.180 | 4.360 | 4.180 | 4.220 | 16,322 | +0.01(+0.24%) |
Jul 05, 2012 | 4.150 | 4.280 | 4.100 | 4.210 | 28,363 | +0.02(+0.48%) |
Jul 03, 2012 | 4.050 | 4.200 | 4.020 | 4.190 | 52,240 | +0.07(+1.70%) |