Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.995 | 4.007 | 3.968 | 4.007 | 193,662 | +0.01(+0.30%) |
Sep 27, 2012 | 3.977 | 4.007 | 3.977 | 3.995 | 217,797 | +0.00(+0.08%) |
Sep 26, 2012 | 3.995 | 4.010 | 3.959 | 3.992 | 233,645 | +0.02(+0.44%) |
Sep 25, 2012 | 4.004 | 4.007 | 3.968 | 3.974 | 304,910 | -0.02(-0.52%) |
Sep 24, 2012 | 3.971 | 3.995 | 3.962 | 3.995 | 354,633 | +0.02(+0.61%) |
Sep 21, 2012 | 3.940 | 3.977 | 3.939 | 3.971 | 217,345 | +0.04(+0.92%) |
Sep 20, 2012 | 3.956 | 3.962 | 3.934 | 3.934 | 217,447 | -0.02(-0.46%) |
Sep 19, 2012 | 3.916 | 3.962 | 3.895 | 3.952 | 210,626 | +0.04(+1.08%) |
Sep 18, 2012 | 3.877 | 3.910 | 3.877 | 3.910 | 135,436 | +0.03(+0.86%) |
Sep 17, 2012 | 3.822 | 3.907 | 3.822 | 3.877 | 198,017 | -0.03(-0.78%) |
Sep 14, 2012 | 3.874 | 3.910 | 3.874 | 3.907 | 237,297 | +0.04(+1.10%) |
Sep 13, 2012 | 3.883 | 3.883 | 3.865 | 3.865 | 241,454 | -0.02(-0.47%) |
Sep 12, 2012 | 3.883 | 3.889 | 3.859 | 3.883 | 182,281 | +0.01(+0.31%) |
Sep 11, 2012 | 3.889 | 3.892 | 3.832 | 3.871 | 203,135 | +0.02(+0.55%) |
Sep 10, 2012 | 3.856 | 3.862 | 3.838 | 3.850 | 254,060 | +0.00(+0.00%) |
Sep 07, 2012 | 3.868 | 3.868 | 3.829 | 3.850 | 385,776 | -0.03(-0.78%) |
Sep 06, 2012 | 3.901 | 3.901 | 3.874 | 3.880 | 316,117 | -0.02(-0.46%) |
Sep 05, 2012 | 3.868 | 3.904 | 3.862 | 3.898 | 318,495 | +0.02(+0.46%) |
Sep 04, 2012 | 3.862 | 3.880 | 3.859 | 3.880 | 265,372 | +0.02(+0.47%) |
Aug 31, 2012 | 3.859 | 3.880 | 3.853 | 3.862 | 259,294 | -0.00(-0.06%) |
Aug 30, 2012 | 3.865 | 3.877 | 3.850 | 3.864 | 219,620 | -0.01(-0.25%) |
Aug 29, 2012 | 3.877 | 3.880 | 3.865 | 3.874 | 173,290 | +0.02(+0.39%) |
Aug 27, 2012 | 3.826 | 3.865 | 3.823 | 3.859 | 235,829 | +0.04(+1.02%) |
Aug 24, 2012 | 3.829 | 3.831 | 3.811 | 3.820 | 198,108 | -0.01(-0.24%) |
Aug 23, 2012 | 3.796 | 3.838 | 3.768 | 3.829 | 394,201 | +0.04(+0.95%) |
Aug 22, 2012 | 3.768 | 3.793 | 3.768 | 3.793 | 154,231 | +0.01(+0.24%) |
Aug 21, 2012 | 3.817 | 3.819 | 3.774 | 3.783 | 228,890 | -0.03(-0.87%) |
Aug 20, 2012 | 3.787 | 3.823 | 3.787 | 3.817 | 157,131 | +0.03(+0.71%) |
Aug 17, 2012 | 3.799 | 3.799 | 3.780 | 3.790 | 110,239 | +0.00(+0.00%) |
Aug 16, 2012 | 3.799 | 3.799 | 3.762 | 3.790 | 316,659 | +0.00(+0.00%) |
Aug 15, 2012 | 3.723 | 3.790 | 3.723 | 3.790 | 215,923 | +0.06(+1.61%) |
Aug 14, 2012 | 3.747 | 3.750 | 3.711 | 3.729 | 316,623 | -0.02(-0.40%) |
Aug 13, 2012 | 3.759 | 3.768 | 3.729 | 3.744 | 301,724 | -0.02(-0.56%) |
Aug 10, 2012 | 3.747 | 3.774 | 3.747 | 3.765 | 140,569 | +0.00(+0.08%) |
Aug 09, 2012 | 3.820 | 3.820 | 3.759 | 3.762 | 299,579 | -0.02(-0.40%) |
Aug 08, 2012 | 3.739 | 3.789 | 3.739 | 3.777 | 307,077 | +0.02(+0.48%) |
Aug 07, 2012 | 3.733 | 3.775 | 3.733 | 3.760 | 272,534 | +0.02(+0.56%) |
Aug 06, 2012 | 3.715 | 3.757 | 3.715 | 3.739 | 182,000 | +0.01(+0.16%) |
Aug 03, 2012 | 3.766 | 3.777 | 3.733 | 3.733 | 275,595 | -0.03(-0.87%) |
Aug 02, 2012 | 3.751 | 3.772 | 3.736 | 3.766 | 382,646 | -0.01(-0.22%) |
Aug 01, 2012 | 3.769 | 3.861 | 3.746 | 3.774 | 691,622 | +0.04(+0.94%) |
Jul 31, 2012 | 3.718 | 3.739 | 3.715 | 3.739 | 149,459 | +0.03(+0.72%) |
Jul 30, 2012 | 3.700 | 3.724 | 3.687 | 3.712 | 196,440 | +0.01(+0.32%) |
Jul 27, 2012 | 3.664 | 3.703 | 3.664 | 3.700 | 236,642 | +0.03(+0.73%) |
Jul 26, 2012 | 3.652 | 3.700 | 3.649 | 3.673 | 292,356 | +0.02(+0.49%) |
Jul 25, 2012 | 3.667 | 3.676 | 3.637 | 3.655 | 288,307 | -0.01(-0.41%) |
Jul 24, 2012 | 3.673 | 3.673 | 3.652 | 3.670 | 284,710 | -0.00(-0.08%) |
Jul 23, 2012 | 3.673 | 3.688 | 3.664 | 3.673 | 332,113 | -0.00(-0.08%) |
Jul 20, 2012 | 3.637 | 3.679 | 3.637 | 3.676 | 185,757 | +0.03(+0.90%) |
Jul 19, 2012 | 3.640 | 3.655 | 3.637 | 3.643 | 183,537 | +0.01(+0.25%) |
Jul 18, 2012 | 3.625 | 3.634 | 3.619 | 3.634 | 207,116 | +0.00(+0.00%) |
Jul 17, 2012 | 3.622 | 3.649 | 3.622 | 3.634 | 337,906 | +0.01(+0.33%) |
Jul 16, 2012 | 3.613 | 3.625 | 3.604 | 3.622 | 186,199 | +0.01(+0.25%) |
Jul 13, 2012 | 3.607 | 3.622 | 3.599 | 3.613 | 201,687 | +0.01(+0.25%) |
Jul 12, 2012 | 3.548 | 3.610 | 3.548 | 3.604 | 299,070 | +0.00(+0.08%) |
Jul 11, 2012 | 3.571 | 3.607 | 3.568 | 3.601 | 236,813 | +0.02(+0.67%) |
Jul 10, 2012 | 3.577 | 3.607 | 3.577 | 3.577 | 257,498 | -0.00(-0.08%) |
Jul 09, 2012 | 3.557 | 3.583 | 3.557 | 3.580 | 457,322 | +0.02(+0.67%) |
Jul 06, 2012 | 3.551 | 3.562 | 3.551 | 3.557 | 182,796 | +0.00(+0.08%) |
Jul 05, 2012 | 3.551 | 3.566 | 3.551 | 3.554 | 199,986 | -0.00(-0.08%) |
Jul 03, 2012 | 3.563 | 3.566 | 3.539 | 3.557 | 207,243 | -0.01(-0.17%) |