Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2012 | 3.690 | 3.643 | 3.643 | 3.643 | 1,300 | +0.00(+0.09%) |
Sep 26, 2012 | 3.710 | 3.710 | 3.630 | 3.640 | 1,605 | -0.06(-1.62%) |
Sep 25, 2012 | 3.740 | 3.750 | 3.700 | 3.700 | 1,700 | +0.00(+0.00%) |
Sep 24, 2012 | 3.820 | 3.850 | 3.700 | 3.700 | 17,958 | -0.14(-3.65%) |
Sep 21, 2012 | 3.780 | 3.840 | 3.762 | 3.840 | 4,961 | +0.04(+1.05%) |
Sep 20, 2012 | 3.700 | 3.850 | 3.700 | 3.800 | 7,931 | +0.09(+2.43%) |
Sep 19, 2012 | 3.710 | 3.740 | 3.700 | 3.710 | 26,007 | -0.03(-0.80%) |
Sep 18, 2012 | 3.730 | 3.790 | 3.700 | 3.740 | 3,940 | +0.02(+0.54%) |
Sep 17, 2012 | 3.760 | 3.760 | 3.700 | 3.720 | 2,702 | +0.00(+0.00%) |
Sep 14, 2012 | 3.770 | 3.770 | 3.700 | 3.720 | 11,897 | -0.02(-0.53%) |
Sep 13, 2012 | 3.820 | 3.930 | 3.730 | 3.740 | 14,071 | +0.01(+0.27%) |
Sep 12, 2012 | 3.680 | 3.990 | 3.680 | 3.730 | 12,800 | +0.08(+2.19%) |
Sep 11, 2012 | 3.710 | 4.000 | 3.650 | 3.650 | 19,054 | -0.01(-0.19%) |
Sep 10, 2012 | 3.750 | 3.830 | 3.643 | 3.657 | 3,720 | -0.08(-2.09%) |
Sep 07, 2012 | 3.750 | 3.850 | 3.735 | 3.735 | 2,660 | +0.01(+0.40%) |
Sep 06, 2012 | 3.750 | 3.750 | 3.720 | 3.720 | 600 | -0.03(-0.80%) |
Sep 05, 2012 | 3.750 | 3.850 | 3.750 | 3.750 | 6,400 | +0.08(+2.18%) |
Sep 04, 2012 | 3.710 | 3.870 | 3.630 | 3.670 | 16,294 | -0.04(-1.08%) |
Aug 31, 2012 | 3.990 | 3.990 | 3.710 | 3.710 | 3,027 | +0.01(+0.27%) |
Aug 30, 2012 | 3.770 | 3.770 | 3.700 | 3.700 | 2,258 | -0.05(-1.33%) |
Aug 29, 2012 | 3.700 | 3.750 | 3.700 | 3.750 | 2,000 | +0.05(+1.35%) |
Aug 27, 2012 | 3.750 | 3.960 | 3.700 | 3.700 | 9,299 | -0.05(-1.33%) |
Aug 24, 2012 | 3.740 | 3.871 | 3.700 | 3.750 | 3,570 | +0.05(+1.35%) |
Aug 23, 2012 | 3.750 | 3.750 | 3.700 | 3.700 | 700 | +0.00(+0.00%) |
Aug 22, 2012 | 3.730 | 3.908 | 3.700 | 3.700 | 17,635 | +0.02(+0.54%) |
Aug 21, 2012 | 3.690 | 3.731 | 3.680 | 3.680 | 6,928 | -0.01(-0.27%) |
Aug 20, 2012 | 3.790 | 3.890 | 3.690 | 3.690 | 2,200 | -0.11(-2.89%) |
Aug 17, 2012 | 3.770 | 3.800 | 3.700 | 3.800 | 9,100 | -0.05(-1.30%) |
Aug 16, 2012 | 3.800 | 3.850 | 3.750 | 3.850 | 28,857 | +0.10(+2.67%) |
Aug 15, 2012 | 3.900 | 3.914 | 3.750 | 3.750 | 39,976 | -0.16(-4.09%) |
Aug 14, 2012 | 3.980 | 3.990 | 3.910 | 3.910 | 6,433 | -0.09(-2.25%) |
Aug 13, 2012 | 4.010 | 4.020 | 3.960 | 4.000 | 1,740 | +0.00(+0.00%) |
Aug 10, 2012 | 4.060 | 4.190 | 3.970 | 4.000 | 5,635 | -0.10(-2.44%) |
Aug 09, 2012 | 4.120 | 4.120 | 4.010 | 4.100 | 600 | -0.04(-0.97%) |
Aug 08, 2012 | 4.090 | 4.290 | 4.000 | 4.140 | 21,598 | +0.09(+2.22%) |
Aug 07, 2012 | 4.170 | 4.250 | 4.020 | 4.050 | 11,557 | -0.15(-3.57%) |
Aug 06, 2012 | 4.230 | 4.300 | 4.140 | 4.200 | 2,750 | +0.05(+1.20%) |
Aug 02, 2012 | 4.180 | 4.150 | 4.150 | 4.150 | 2,700 | -0.03(-0.72%) |
Aug 01, 2012 | 4.140 | 4.180 | 4.140 | 4.180 | 2,029 | -0.01(-0.24%) |
Jul 31, 2012 | 4.150 | 4.200 | 4.040 | 4.190 | 15,484 | +0.04(+0.96%) |
Jul 30, 2012 | 4.150 | 4.370 | 4.100 | 4.150 | 9,494 | -0.06(-1.43%) |
Jul 27, 2012 | 4.320 | 4.320 | 4.110 | 4.210 | 5,205 | -0.11(-2.55%) |
Jul 26, 2012 | 4.310 | 4.439 | 4.220 | 4.320 | 2,552 | +0.09(+2.13%) |
Jul 25, 2012 | 4.330 | 4.399 | 4.220 | 4.230 | 1,736 | -0.16(-3.64%) |
Jul 24, 2012 | 4.310 | 4.390 | 4.310 | 4.390 | 552 | +0.13(+3.05%) |
Jul 23, 2012 | 4.440 | 4.550 | 4.260 | 4.260 | 3,351 | -0.15(-3.40%) |
Jul 20, 2012 | 4.760 | 4.760 | 4.300 | 4.410 | 9,692 | -0.28(-5.97%) |
Jul 19, 2012 | 4.730 | 4.940 | 4.580 | 4.690 | 5,648 | -0.16(-3.30%) |
Jul 18, 2012 | 5.080 | 5.130 | 4.750 | 4.850 | 13,596 | -0.18(-3.58%) |
Jul 17, 2012 | 5.100 | 5.100 | 4.780 | 5.030 | 8,018 | -0.04(-0.79%) |
Jul 16, 2012 | 4.960 | 5.260 | 4.960 | 5.070 | 2,516 | +0.11(+2.22%) |
Jul 13, 2012 | 5.220 | 5.220 | 4.900 | 4.960 | 10,280 | -0.12(-2.36%) |
Jul 12, 2012 | 5.040 | 5.170 | 4.950 | 5.080 | 7,496 | -0.15(-2.87%) |
Jul 11, 2012 | 5.190 | 5.310 | 4.920 | 5.230 | 2,817 | +0.01(+0.19%) |
Jul 10, 2012 | 5.550 | 5.600 | 5.050 | 5.220 | 10,308 | -0.33(-5.95%) |
Jul 09, 2012 | 5.430 | 5.700 | 5.270 | 5.550 | 17,183 | +0.33(+6.32%) |
Jul 06, 2012 | 5.080 | 5.470 | 5.030 | 5.220 | 6,736 | +0.14(+2.76%) |
Jul 05, 2012 | 4.850 | 5.160 | 4.850 | 5.080 | 9,353 | +0.32(+6.72%) |