Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.882 | 3.926 | 3.882 | 3.901 | 44,134 | +0.01(+0.16%) |
Sep 27, 2012 | 3.869 | 3.923 | 3.866 | 3.894 | 21,500 | +0.02(+0.41%) |
Sep 26, 2012 | 3.875 | 3.888 | 3.841 | 3.879 | 95,303 | -0.01(-0.24%) |
Sep 25, 2012 | 3.882 | 3.923 | 3.875 | 3.888 | 73,092 | +0.00(+0.00%) |
Sep 24, 2012 | 3.875 | 3.926 | 3.828 | 3.888 | 114,443 | -0.01(-0.32%) |
Sep 21, 2012 | 3.923 | 3.926 | 3.874 | 3.901 | 45,174 | +0.01(+0.16%) |
Sep 20, 2012 | 3.916 | 3.916 | 3.888 | 3.894 | 39,171 | +0.00(+0.00%) |
Sep 19, 2012 | 3.882 | 3.904 | 3.825 | 3.894 | 52,804 | +0.02(+0.41%) |
Sep 18, 2012 | 3.809 | 3.888 | 3.809 | 3.879 | 57,993 | +0.06(+1.56%) |
Sep 17, 2012 | 3.809 | 3.863 | 3.809 | 3.819 | 86,086 | +0.00(+0.00%) |
Sep 14, 2012 | 3.800 | 3.825 | 3.775 | 3.819 | 59,482 | +0.03(+0.91%) |
Sep 13, 2012 | 3.838 | 3.838 | 3.759 | 3.784 | 77,066 | -0.04(-0.99%) |
Sep 12, 2012 | 3.809 | 3.831 | 3.800 | 3.822 | 68,381 | +0.00(+0.08%) |
Sep 11, 2012 | 3.822 | 3.838 | 3.800 | 3.819 | 58,362 | -0.01(-0.33%) |
Sep 10, 2012 | 3.813 | 3.850 | 3.797 | 3.831 | 49,638 | +0.02(+0.57%) |
Sep 07, 2012 | 3.803 | 3.822 | 3.781 | 3.810 | 71,354 | +0.00(+0.03%) |
Sep 06, 2012 | 3.888 | 3.903 | 3.754 | 3.808 | 168,268 | -0.09(-2.28%) |
Sep 05, 2012 | 3.834 | 3.903 | 3.782 | 3.897 | 125,733 | +0.07(+1.88%) |
Sep 04, 2012 | 3.800 | 3.856 | 3.719 | 3.825 | 96,571 | +0.06(+1.49%) |
Aug 31, 2012 | 3.778 | 3.791 | 3.750 | 3.769 | 120,436 | -0.02(-0.66%) |
Aug 30, 2012 | 3.803 | 3.822 | 3.778 | 3.794 | 39,156 | -0.02(-0.41%) |
Aug 29, 2012 | 3.769 | 3.859 | 3.738 | 3.810 | 74,477 | +0.05(+1.24%) |
Aug 27, 2012 | 3.703 | 3.772 | 3.697 | 3.763 | 89,772 | +0.06(+1.52%) |
Aug 24, 2012 | 3.688 | 3.710 | 3.688 | 3.706 | 37,626 | -0.00(-0.08%) |
Aug 23, 2012 | 3.688 | 3.716 | 3.684 | 3.710 | 53,597 | +0.00(+0.00%) |
Aug 22, 2012 | 3.672 | 3.716 | 3.667 | 3.710 | 92,811 | +0.03(+0.76%) |
Aug 21, 2012 | 3.666 | 3.694 | 3.666 | 3.682 | 70,477 | -0.00(-0.08%) |
Aug 20, 2012 | 3.682 | 3.700 | 3.660 | 3.685 | 53,052 | -0.02(-0.51%) |
Aug 17, 2012 | 3.657 | 3.716 | 3.657 | 3.703 | 38,077 | +0.04(+1.11%) |
Aug 16, 2012 | 3.663 | 3.672 | 3.660 | 3.663 | 180,758 | +0.00(+0.08%) |
Aug 15, 2012 | 3.635 | 3.685 | 3.635 | 3.660 | 57,231 | +0.05(+1.39%) |
Aug 14, 2012 | 3.638 | 3.660 | 3.600 | 3.610 | 93,599 | -0.04(-1.03%) |
Aug 13, 2012 | 3.678 | 3.683 | 3.641 | 3.647 | 136,778 | -0.02(-0.60%) |
Aug 10, 2012 | 3.685 | 3.705 | 3.660 | 3.669 | 22,318 | -0.02(-0.59%) |
Aug 09, 2012 | 3.716 | 3.717 | 3.660 | 3.691 | 69,350 | +0.00(+0.02%) |
Aug 08, 2012 | 3.639 | 3.775 | 3.639 | 3.690 | 73,172 | +0.06(+1.52%) |
Aug 07, 2012 | 3.635 | 3.663 | 3.629 | 3.635 | 67,114 | +0.00(+0.00%) |
Aug 06, 2012 | 3.651 | 3.691 | 3.629 | 3.635 | 143,669 | -0.03(-0.85%) |
Aug 03, 2012 | 3.629 | 3.669 | 3.620 | 3.666 | 111,511 | +0.04(+1.08%) |
Aug 02, 2012 | 3.635 | 3.635 | 3.623 | 3.627 | 135,844 | -0.00(-0.14%) |
Aug 01, 2012 | 3.629 | 3.669 | 3.622 | 3.632 | 72,144 | +0.00(+0.09%) |
Jul 31, 2012 | 3.613 | 3.629 | 3.607 | 3.629 | 54,556 | +0.02(+0.43%) |
Jul 30, 2012 | 3.629 | 3.629 | 3.601 | 3.613 | 60,530 | -0.01(-0.26%) |
Jul 27, 2012 | 3.607 | 3.629 | 3.597 | 3.623 | 54,340 | +0.02(+0.60%) |
Jul 26, 2012 | 3.626 | 3.626 | 3.576 | 3.601 | 31,738 | +0.00(+0.09%) |
Jul 25, 2012 | 3.604 | 3.604 | 3.587 | 3.598 | 82,210 | -0.02(-0.69%) |
Jul 24, 2012 | 3.626 | 3.644 | 3.604 | 3.623 | 77,299 | +0.02(+0.52%) |
Jul 23, 2012 | 3.536 | 3.641 | 3.505 | 3.604 | 168,515 | -0.01(-0.26%) |
Jul 20, 2012 | 3.548 | 3.685 | 3.495 | 3.613 | 170,430 | +0.06(+1.57%) |
Jul 19, 2012 | 3.573 | 3.604 | 3.552 | 3.557 | 109,012 | -0.03(-0.91%) |
Jul 18, 2012 | 3.601 | 3.607 | 3.554 | 3.590 | 45,283 | -0.00(-0.13%) |
Jul 17, 2012 | 3.582 | 3.598 | 3.545 | 3.595 | 102,793 | +0.02(+0.54%) |
Jul 16, 2012 | 3.598 | 3.598 | 3.573 | 3.575 | 54,333 | -0.01(-0.19%) |
Jul 13, 2012 | 3.530 | 3.589 | 3.517 | 3.582 | 127,835 | +0.04(+1.05%) |
Jul 12, 2012 | 3.536 | 3.585 | 3.523 | 3.545 | 79,943 | +0.02(+0.44%) |
Jul 11, 2012 | 3.483 | 3.548 | 3.483 | 3.530 | 119,339 | +0.03(+0.89%) |
Jul 10, 2012 | 3.480 | 3.514 | 3.474 | 3.499 | 53,018 | +0.01(+0.27%) |
Jul 09, 2012 | 3.471 | 3.492 | 3.458 | 3.489 | 34,276 | +0.04(+1.16%) |
Jul 06, 2012 | 3.455 | 3.458 | 3.434 | 3.449 | 19,407 | +0.00(+0.00%) |
Jul 05, 2012 | 3.468 | 3.468 | 3.446 | 3.449 | 77,583 | -0.02(-0.44%) |
Jul 03, 2012 | 3.437 | 3.464 | 3.437 | 3.464 | 59,737 | +0.02(+0.53%) |