Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.890 | 3.910 | 3.830 | 3.860 | 33,262 | -0.02(-0.52%) |
Sep 27, 2012 | 3.890 | 3.960 | 3.810 | 3.880 | 22,906 | +0.03(+0.78%) |
Sep 26, 2012 | 4.080 | 4.090 | 3.760 | 3.850 | 54,051 | -0.23(-5.64%) |
Sep 25, 2012 | 4.130 | 4.170 | 4.060 | 4.080 | 18,742 | -0.02(-0.49%) |
Sep 24, 2012 | 4.050 | 4.130 | 4.050 | 4.100 | 22,063 | +0.05(+1.23%) |
Sep 21, 2012 | 4.190 | 4.450 | 4.050 | 4.050 | 118,734 | -0.15(-3.57%) |
Sep 20, 2012 | 4.300 | 4.390 | 4.122 | 4.200 | 66,797 | -0.20(-4.55%) |
Sep 19, 2012 | 4.310 | 4.500 | 4.280 | 4.400 | 122,308 | +0.16(+3.80%) |
Sep 18, 2012 | 3.960 | 4.250 | 3.960 | 4.239 | 98,056 | +0.29(+7.32%) |
Sep 17, 2012 | 3.750 | 3.990 | 3.750 | 3.950 | 172,426 | +0.17(+4.50%) |
Sep 14, 2012 | 3.860 | 3.930 | 3.750 | 3.780 | 51,410 | -0.09(-2.33%) |
Sep 13, 2012 | 3.900 | 3.940 | 3.870 | 3.870 | 32,489 | -0.04(-1.02%) |
Sep 12, 2012 | 3.880 | 3.940 | 3.880 | 3.910 | 15,533 | +0.03(+0.77%) |
Sep 11, 2012 | 3.750 | 3.930 | 3.740 | 3.880 | 62,346 | +0.13(+3.47%) |
Sep 10, 2012 | 3.840 | 3.950 | 3.710 | 3.750 | 56,823 | -0.06(-1.57%) |
Sep 07, 2012 | 3.850 | 3.900 | 3.800 | 3.810 | 39,150 | +0.00(+0.00%) |
Sep 06, 2012 | 3.810 | 3.830 | 3.760 | 3.810 | 26,606 | +0.01(+0.26%) |
Sep 05, 2012 | 3.840 | 3.860 | 3.740 | 3.800 | 18,189 | -0.01(-0.26%) |
Sep 04, 2012 | 3.750 | 3.850 | 3.750 | 3.810 | 26,970 | +0.01(+0.26%) |
Aug 31, 2012 | 3.830 | 3.860 | 3.720 | 3.800 | 8,015 | -0.03(-0.78%) |
Aug 30, 2012 | 3.820 | 3.840 | 3.750 | 3.830 | 22,780 | -0.01(-0.26%) |
Aug 29, 2012 | 3.800 | 3.880 | 3.750 | 3.840 | 6,230 | +0.01(+0.26%) |
Aug 27, 2012 | 3.810 | 3.840 | 3.761 | 3.830 | 10,527 | +0.01(+0.26%) |
Aug 24, 2012 | 3.820 | 3.820 | 3.760 | 3.820 | 6,489 | -0.02(-0.52%) |
Aug 23, 2012 | 3.870 | 3.900 | 3.781 | 3.840 | 5,768 | -0.08(-2.04%) |
Aug 22, 2012 | 3.920 | 3.920 | 3.820 | 3.920 | 6,328 | +0.02(+0.51%) |
Aug 21, 2012 | 3.780 | 3.960 | 3.761 | 3.900 | 22,120 | +0.12(+3.17%) |
Aug 20, 2012 | 3.770 | 3.980 | 3.750 | 3.780 | 24,194 | -0.02(-0.53%) |
Aug 17, 2012 | 3.760 | 3.840 | 3.720 | 3.800 | 13,711 | +0.04(+1.06%) |
Aug 16, 2012 | 3.770 | 3.816 | 3.730 | 3.760 | 17,242 | +0.01(+0.27%) |
Aug 15, 2012 | 3.750 | 3.750 | 3.710 | 3.750 | 7,972 | +0.04(+1.08%) |
Aug 14, 2012 | 3.810 | 3.820 | 3.700 | 3.710 | 21,000 | -0.12(-3.13%) |
Aug 13, 2012 | 3.920 | 3.920 | 3.710 | 3.830 | 14,377 | -0.05(-1.29%) |
Aug 10, 2012 | 3.930 | 4.000 | 3.710 | 3.880 | 28,349 | -0.10(-2.51%) |
Aug 09, 2012 | 4.000 | 4.100 | 3.811 | 3.980 | 63,315 | +0.07(+1.79%) |
Aug 08, 2012 | 3.670 | 3.990 | 3.580 | 3.910 | 96,196 | +0.24(+6.54%) |
Aug 07, 2012 | 3.570 | 3.940 | 3.570 | 3.670 | 51,975 | +0.07(+1.94%) |
Aug 06, 2012 | 3.560 | 3.662 | 3.510 | 3.600 | 28,128 | +0.01(+0.28%) |
Aug 03, 2012 | 3.705 | 3.820 | 3.530 | 3.590 | 44,777 | -0.12(-3.23%) |
Aug 02, 2012 | 3.800 | 3.960 | 3.700 | 3.710 | 21,533 | -0.14(-3.64%) |
Aug 01, 2012 | 3.680 | 3.980 | 3.680 | 3.850 | 10,086 | +0.17(+4.62%) |
Jul 31, 2012 | 3.920 | 3.940 | 3.600 | 3.680 | 53,254 | -0.27(-6.84%) |
Jul 30, 2012 | 3.850 | 4.000 | 3.800 | 3.950 | 28,512 | +0.12(+3.13%) |
Jul 27, 2012 | 3.860 | 3.950 | 3.800 | 3.830 | 25,046 | -0.04(-1.03%) |
Jul 26, 2012 | 3.940 | 3.990 | 3.820 | 3.870 | 17,931 | -0.07(-1.78%) |
Jul 25, 2012 | 4.000 | 4.000 | 3.880 | 3.940 | 13,907 | -0.02(-0.51%) |
Jul 24, 2012 | 3.980 | 4.000 | 3.880 | 3.960 | 9,979 | -0.02(-0.50%) |
Jul 23, 2012 | 3.850 | 4.000 | 3.850 | 3.980 | 12,345 | +0.05(+1.21%) |
Jul 20, 2012 | 3.910 | 4.000 | 3.800 | 3.933 | 11,670 | -0.02(-0.44%) |
Jul 19, 2012 | 3.880 | 4.000 | 3.800 | 3.950 | 8,107 | +0.06(+1.54%) |
Jul 18, 2012 | 3.900 | 3.950 | 3.810 | 3.890 | 25,510 | -0.05(-1.27%) |
Jul 17, 2012 | 3.980 | 4.090 | 3.900 | 3.940 | 15,583 | -0.08(-1.99%) |
Jul 16, 2012 | 4.050 | 4.060 | 3.900 | 4.020 | 56,995 | -0.04(-0.99%) |
Jul 13, 2012 | 4.000 | 4.120 | 4.000 | 4.060 | 9,932 | +0.06(+1.50%) |
Jul 12, 2012 | 4.000 | 4.125 | 4.000 | 4.000 | 38,392 | -0.03(-0.74%) |
Jul 11, 2012 | 4.140 | 4.140 | 4.010 | 4.030 | 43,109 | -0.09(-2.18%) |
Jul 10, 2012 | 4.120 | 4.189 | 4.100 | 4.120 | 40,607 | +0.00(+0.00%) |
Jul 09, 2012 | 4.120 | 4.250 | 4.111 | 4.120 | 16,579 | -0.01(-0.24%) |
Jul 06, 2012 | 4.230 | 4.280 | 4.130 | 4.130 | 42,353 | -0.12(-2.82%) |
Jul 05, 2012 | 4.130 | 4.250 | 4.100 | 4.250 | 38,103 | +0.11(+2.66%) |
Jul 03, 2012 | 4.150 | 4.240 | 4.050 | 4.140 | 43,261 | -0.01(-0.24%) |