Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.936 | 3.965 | 3.918 | 3.953 | 171,063 | -0.01(-0.15%) |
Sep 27, 2012 | 3.965 | 3.971 | 3.930 | 3.959 | 238,100 | +0.04(+1.05%) |
Sep 26, 2012 | 3.965 | 3.965 | 3.912 | 3.918 | 144,421 | -0.05(-1.19%) |
Sep 25, 2012 | 4.006 | 4.012 | 3.942 | 3.965 | 194,233 | -0.01(-0.15%) |
Sep 24, 2012 | 3.994 | 4.000 | 3.965 | 3.971 | 129,605 | +0.01(+0.15%) |
Sep 21, 2012 | 4.018 | 4.018 | 3.959 | 3.965 | 205,338 | -0.02(-0.59%) |
Sep 20, 2012 | 4.012 | 4.012 | 3.953 | 3.988 | 129,545 | -0.02(-0.44%) |
Sep 19, 2012 | 3.971 | 4.041 | 3.971 | 4.006 | 156,566 | +0.03(+0.74%) |
Sep 18, 2012 | 3.947 | 3.977 | 3.947 | 3.977 | 214,061 | +0.04(+0.89%) |
Sep 17, 2012 | 3.924 | 3.977 | 3.923 | 3.942 | 265,363 | +0.04(+1.05%) |
Sep 14, 2012 | 3.930 | 3.959 | 3.900 | 3.900 | 229,485 | -0.04(-0.90%) |
Sep 13, 2012 | 3.865 | 3.936 | 3.865 | 3.936 | 212,224 | +0.06(+1.52%) |
Sep 12, 2012 | 3.900 | 3.912 | 3.830 | 3.877 | 247,292 | -0.02(-0.50%) |
Sep 11, 2012 | 3.879 | 3.896 | 3.855 | 3.896 | 308,634 | +0.03(+0.89%) |
Sep 10, 2012 | 3.879 | 3.896 | 3.862 | 3.862 | 212,636 | -0.02(-0.44%) |
Sep 07, 2012 | 3.861 | 3.890 | 3.861 | 3.879 | 234,353 | +0.03(+0.76%) |
Sep 06, 2012 | 3.844 | 3.870 | 3.841 | 3.850 | 224,942 | +0.02(+0.61%) |
Sep 05, 2012 | 3.855 | 3.855 | 3.809 | 3.826 | 134,532 | -0.02(-0.61%) |
Sep 04, 2012 | 3.861 | 3.867 | 3.838 | 3.850 | 186,770 | -0.01(-0.30%) |
Aug 31, 2012 | 3.867 | 3.867 | 3.838 | 3.861 | 181,880 | +0.01(+0.15%) |
Aug 30, 2012 | 3.844 | 3.855 | 3.803 | 3.855 | 171,386 | +0.01(+0.15%) |
Aug 29, 2012 | 3.861 | 3.861 | 3.826 | 3.850 | 128,970 | -0.01(-0.15%) |
Aug 27, 2012 | 3.867 | 3.867 | 3.815 | 3.855 | 238,234 | +0.00(+0.00%) |
Aug 24, 2012 | 3.861 | 3.867 | 3.829 | 3.855 | 141,072 | -0.02(-0.60%) |
Aug 23, 2012 | 3.850 | 3.879 | 3.820 | 3.879 | 192,240 | +0.04(+1.06%) |
Aug 22, 2012 | 3.826 | 3.855 | 3.803 | 3.838 | 210,098 | +0.00(+0.00%) |
Aug 21, 2012 | 3.890 | 3.890 | 3.832 | 3.838 | 155,326 | -0.04(-1.05%) |
Aug 20, 2012 | 3.879 | 3.879 | 3.850 | 3.879 | 135,613 | +0.00(+0.00%) |
Aug 17, 2012 | 3.902 | 3.902 | 3.850 | 3.879 | 112,823 | -0.01(-0.30%) |
Aug 16, 2012 | 3.844 | 3.890 | 3.844 | 3.890 | 183,697 | +0.04(+1.06%) |
Aug 15, 2012 | 3.850 | 3.873 | 3.820 | 3.850 | 151,932 | -0.01(-0.15%) |
Aug 14, 2012 | 3.867 | 3.867 | 3.844 | 3.855 | 124,476 | +0.01(+0.30%) |
Aug 13, 2012 | 3.861 | 3.867 | 3.826 | 3.844 | 125,121 | -0.01(-0.35%) |
Aug 10, 2012 | 3.886 | 3.886 | 3.828 | 3.857 | 155,987 | -0.03(-0.74%) |
Aug 09, 2012 | 3.846 | 3.886 | 3.834 | 3.886 | 173,740 | +0.05(+1.36%) |
Aug 08, 2012 | 3.805 | 3.840 | 3.803 | 3.834 | 150,679 | +0.03(+0.91%) |
Aug 07, 2012 | 3.776 | 3.817 | 3.776 | 3.799 | 164,824 | +0.05(+1.39%) |
Aug 06, 2012 | 3.793 | 3.799 | 3.747 | 3.747 | 109,911 | -0.02(-0.61%) |
Aug 03, 2012 | 3.828 | 3.828 | 3.747 | 3.770 | 132,416 | +0.02(+0.46%) |
Aug 02, 2012 | 3.799 | 3.822 | 3.736 | 3.753 | 133,884 | -0.01(-0.15%) |
Aug 01, 2012 | 3.846 | 3.851 | 3.741 | 3.759 | 231,754 | -0.04(-1.07%) |
Jul 31, 2012 | 3.788 | 3.828 | 3.776 | 3.799 | 159,353 | -0.02(-0.61%) |
Jul 30, 2012 | 3.834 | 3.834 | 3.770 | 3.822 | 289,303 | +0.04(+1.07%) |
Jul 27, 2012 | 3.817 | 3.817 | 3.765 | 3.782 | 201,093 | +0.01(+0.15%) |
Jul 26, 2012 | 3.799 | 3.811 | 3.756 | 3.776 | 127,604 | +0.01(+0.31%) |
Jul 25, 2012 | 3.753 | 3.765 | 3.730 | 3.765 | 113,889 | +0.03(+0.78%) |
Jul 24, 2012 | 3.741 | 3.753 | 3.713 | 3.736 | 107,796 | +0.02(+0.47%) |
Jul 23, 2012 | 3.695 | 3.741 | 3.695 | 3.718 | 105,448 | -0.01(-0.31%) |
Jul 20, 2012 | 3.730 | 3.747 | 3.718 | 3.730 | 129,134 | -0.02(-0.46%) |
Jul 19, 2012 | 3.724 | 3.747 | 3.712 | 3.747 | 161,864 | +0.05(+1.41%) |
Jul 18, 2012 | 3.701 | 3.736 | 3.695 | 3.695 | 156,624 | -0.01(-0.16%) |
Jul 17, 2012 | 3.718 | 3.718 | 3.695 | 3.701 | 213,363 | +0.01(+0.31%) |
Jul 16, 2012 | 3.730 | 3.736 | 3.689 | 3.689 | 140,423 | -0.02(-0.47%) |
Jul 13, 2012 | 3.724 | 3.741 | 3.689 | 3.707 | 190,095 | +0.01(+0.23%) |
Jul 12, 2012 | 3.712 | 3.724 | 3.649 | 3.698 | 180,053 | -0.02(-0.55%) |
Jul 11, 2012 | 3.782 | 3.782 | 3.712 | 3.718 | 207,795 | -0.05(-1.28%) |
Jul 10, 2012 | 3.778 | 3.784 | 3.749 | 3.766 | 169,274 | +0.02(+0.46%) |
Jul 09, 2012 | 3.761 | 3.778 | 3.743 | 3.749 | 138,131 | -0.01(-0.31%) |
Jul 06, 2012 | 3.755 | 3.789 | 3.749 | 3.761 | 174,401 | -0.01(-0.15%) |
Jul 05, 2012 | 3.755 | 3.782 | 3.755 | 3.766 | 132,711 | +0.03(+0.77%) |
Jul 03, 2012 | 3.715 | 3.738 | 3.686 | 3.738 | 83,712 | +0.01(+0.31%) |