Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.575 | 4.622 | 4.571 | 4.622 | 40,404 | +0.05(+1.13%) |
Sep 27, 2012 | 4.555 | 4.618 | 4.551 | 4.571 | 120,571 | +0.04(+0.96%) |
Sep 26, 2012 | 4.567 | 4.567 | 4.464 | 4.527 | 67,505 | -0.02(-0.44%) |
Sep 25, 2012 | 4.468 | 4.583 | 4.468 | 4.547 | 41,270 | +0.08(+1.70%) |
Sep 24, 2012 | 4.448 | 4.495 | 4.448 | 4.471 | 39,100 | -0.02(-0.46%) |
Sep 21, 2012 | 4.495 | 4.563 | 4.479 | 4.491 | 13,937 | -0.01(-0.26%) |
Sep 20, 2012 | 4.539 | 4.569 | 4.440 | 4.503 | 55,782 | +0.33(+7.78%) |
Sep 19, 2012 | 4.168 | 4.210 | 4.146 | 4.178 | 95,025 | +0.02(+0.60%) |
Sep 18, 2012 | 4.150 | 4.178 | 4.143 | 4.153 | 27,208 | +0.02(+0.43%) |
Sep 17, 2012 | 4.143 | 4.192 | 4.136 | 4.136 | 26,716 | -0.01(-0.26%) |
Sep 14, 2012 | 4.168 | 4.185 | 4.146 | 4.146 | 34,320 | -0.12(-2.83%) |
Sep 13, 2012 | 4.079 | 4.267 | 4.075 | 4.267 | 26,943 | +0.22(+5.36%) |
Sep 12, 2012 | 4.054 | 4.068 | 4.004 | 4.050 | 54,081 | -0.00(-0.09%) |
Sep 11, 2012 | 4.036 | 4.054 | 4.036 | 4.054 | 27,278 | +0.02(+0.62%) |
Sep 10, 2012 | 3.990 | 4.061 | 3.983 | 4.029 | 20,754 | -0.01(-0.35%) |
Sep 07, 2012 | 4.015 | 4.054 | 3.972 | 4.043 | 25,040 | +0.04(+0.98%) |
Sep 06, 2012 | 3.975 | 4.004 | 3.929 | 4.004 | 33,260 | +0.06(+1.62%) |
Sep 05, 2012 | 3.968 | 3.968 | 3.915 | 3.940 | 50,338 | -0.03(-0.72%) |
Sep 04, 2012 | 3.961 | 3.968 | 3.918 | 3.968 | 69,253 | +0.02(+0.45%) |
Aug 31, 2012 | 3.933 | 3.979 | 3.919 | 3.951 | 22,779 | +0.01(+0.27%) |
Aug 30, 2012 | 3.943 | 3.986 | 3.929 | 3.940 | 53,153 | +0.01(+0.27%) |
Aug 29, 2012 | 3.901 | 3.982 | 3.894 | 3.929 | 34,590 | +0.06(+1.66%) |
Aug 27, 2012 | 3.858 | 3.876 | 3.826 | 3.865 | 60,983 | +0.01(+0.18%) |
Aug 24, 2012 | 3.825 | 3.858 | 3.825 | 3.858 | 12,092 | +0.02(+0.46%) |
Aug 23, 2012 | 3.823 | 3.840 | 3.819 | 3.840 | 80,890 | +0.00(+0.09%) |
Aug 22, 2012 | 3.830 | 3.840 | 3.823 | 3.837 | 59,723 | -0.02(-0.46%) |
Aug 21, 2012 | 3.879 | 3.885 | 3.823 | 3.855 | 38,687 | -0.05(-1.19%) |
Aug 20, 2012 | 3.876 | 3.919 | 3.830 | 3.901 | 30,130 | +0.02(+0.64%) |
Aug 17, 2012 | 3.823 | 3.894 | 3.823 | 3.876 | 90,685 | +0.03(+0.74%) |
Aug 16, 2012 | 3.823 | 3.894 | 3.819 | 3.847 | 51,998 | +0.02(+0.56%) |
Aug 15, 2012 | 3.812 | 3.869 | 3.805 | 3.826 | 115,531 | -0.05(-1.37%) |
Aug 14, 2012 | 3.872 | 3.879 | 3.823 | 3.879 | 42,886 | -0.02(-0.46%) |
Aug 13, 2012 | 3.911 | 3.911 | 3.787 | 3.897 | 150,974 | -0.02(-0.63%) |
Aug 10, 2012 | 3.919 | 3.936 | 3.908 | 3.922 | 3,655 | -0.02(-0.54%) |
Aug 09, 2012 | 3.929 | 3.979 | 3.929 | 3.943 | 18,211 | -0.01(-0.18%) |
Aug 08, 2012 | 3.940 | 3.951 | 3.929 | 3.951 | 4,499 | -0.04(-0.89%) |
Aug 07, 2012 | 3.993 | 4.008 | 3.979 | 3.986 | 17,790 | +0.00(+0.00%) |
Aug 06, 2012 | 3.947 | 4.061 | 3.943 | 3.986 | 60,940 | -0.05(-1.15%) |
Aug 03, 2012 | 3.904 | 4.032 | 3.865 | 4.032 | 46,834 | +0.15(+3.85%) |
Aug 02, 2012 | 3.887 | 3.936 | 3.881 | 3.883 | 22,686 | -0.05(-1.36%) |
Aug 01, 2012 | 4.015 | 4.015 | 3.911 | 3.936 | 8,301 | -0.08(-2.04%) |
Jul 31, 2012 | 4.029 | 4.029 | 3.844 | 4.018 | 29,055 | +0.00(+0.00%) |
Jul 30, 2012 | 4.004 | 4.032 | 3.912 | 4.018 | 24,592 | +0.01(+0.27%) |
Jul 27, 2012 | 3.876 | 4.022 | 3.876 | 4.008 | 16,923 | +0.06(+1.62%) |
Jul 26, 2012 | 3.908 | 3.943 | 3.863 | 3.943 | 14,589 | +0.03(+0.82%) |
Jul 25, 2012 | 3.926 | 3.929 | 3.840 | 3.911 | 30,582 | -0.01(-0.18%) |
Jul 24, 2012 | 3.840 | 3.965 | 3.840 | 3.919 | 29,514 | +0.05(+1.29%) |
Jul 23, 2012 | 3.876 | 3.940 | 3.847 | 3.869 | 13,372 | -0.15(-3.80%) |
Jul 20, 2012 | 4.036 | 4.086 | 4.000 | 4.022 | 8,436 | -0.02(-0.44%) |
Jul 19, 2012 | 4.047 | 4.071 | 4.000 | 4.040 | 11,530 | -0.05(-1.13%) |
Jul 18, 2012 | 4.029 | 4.100 | 4.029 | 4.086 | 9,831 | +0.06(+1.59%) |
Jul 17, 2012 | 3.894 | 4.093 | 3.894 | 4.022 | 44,076 | +0.09(+2.17%) |
Jul 16, 2012 | 3.926 | 3.936 | 3.876 | 3.936 | 29,261 | +0.01(+0.27%) |
Jul 13, 2012 | 3.858 | 3.949 | 3.858 | 3.926 | 12,154 | +0.04(+1.01%) |
Jul 12, 2012 | 3.826 | 3.906 | 3.823 | 3.887 | 17,109 | +0.06(+1.58%) |
Jul 11, 2012 | 3.837 | 3.851 | 3.823 | 3.826 | 10,728 | -0.03(-0.83%) |
Jul 10, 2012 | 3.876 | 3.876 | 3.823 | 3.858 | 21,038 | +0.01(+0.28%) |
Jul 09, 2012 | 3.826 | 3.915 | 3.823 | 3.847 | 20,262 | +0.02(+0.65%) |
Jul 06, 2012 | 3.830 | 3.830 | 3.823 | 3.823 | 21,493 | +0.01(+0.28%) |
Jul 05, 2012 | 3.798 | 3.837 | 3.766 | 3.812 | 30,762 | -0.01(-0.28%) |
Jul 03, 2012 | 3.815 | 3.876 | 3.815 | 3.823 | 3,996 | -0.01(-0.37%) |