Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.819 | 3.859 | 3.770 | 3.782 | 1,525,235 | -0.05(-1.36%) |
Sep 27, 2012 | 3.834 | 3.861 | 3.810 | 3.834 | 258,722 | -0.01(-0.16%) |
Sep 26, 2012 | 3.883 | 3.883 | 3.817 | 3.840 | 427,154 | +0.01(+0.32%) |
Sep 25, 2012 | 3.880 | 3.880 | 3.804 | 3.828 | 391,100 | -0.02(-0.64%) |
Sep 24, 2012 | 3.856 | 3.877 | 3.840 | 3.853 | 236,765 | +0.02(+0.48%) |
Sep 21, 2012 | 3.853 | 3.880 | 3.807 | 3.834 | 275,668 | -0.02(-0.56%) |
Sep 20, 2012 | 3.859 | 3.877 | 3.825 | 3.856 | 259,244 | +0.01(+0.32%) |
Sep 19, 2012 | 3.797 | 3.856 | 3.797 | 3.843 | 138,921 | +0.04(+1.05%) |
Sep 18, 2012 | 3.813 | 3.850 | 3.788 | 3.804 | 324,046 | -0.01(-0.16%) |
Sep 17, 2012 | 3.862 | 3.868 | 3.804 | 3.810 | 252,749 | -0.04(-0.96%) |
Sep 14, 2012 | 3.825 | 3.858 | 3.800 | 3.846 | 250,037 | +0.05(+1.29%) |
Sep 13, 2012 | 3.788 | 3.850 | 3.788 | 3.797 | 239,399 | +0.02(+0.41%) |
Sep 12, 2012 | 3.850 | 3.850 | 3.779 | 3.782 | 433,577 | -0.04(-0.96%) |
Sep 11, 2012 | 3.773 | 3.873 | 3.764 | 3.819 | 283,539 | +0.03(+0.72%) |
Sep 10, 2012 | 3.846 | 3.883 | 3.761 | 3.791 | 242,676 | -0.02(-0.64%) |
Sep 07, 2012 | 3.816 | 3.838 | 3.782 | 3.816 | 242,181 | -0.01(-0.32%) |
Sep 06, 2012 | 3.822 | 3.907 | 3.818 | 3.828 | 477,750 | +0.03(+0.72%) |
Sep 05, 2012 | 3.752 | 3.804 | 3.752 | 3.801 | 541,555 | +0.07(+1.88%) |
Sep 04, 2012 | 3.749 | 3.782 | 3.727 | 3.730 | 329,166 | -0.03(-0.73%) |
Aug 31, 2012 | 3.715 | 3.758 | 3.697 | 3.758 | 259,859 | +0.07(+1.82%) |
Aug 30, 2012 | 3.673 | 3.697 | 3.670 | 3.691 | 267,570 | -0.01(-0.16%) |
Aug 29, 2012 | 3.685 | 3.697 | 3.663 | 3.697 | 230,690 | +0.02(+0.66%) |
Aug 27, 2012 | 3.673 | 3.673 | 3.663 | 3.673 | 175,282 | +0.01(+0.17%) |
Aug 24, 2012 | 3.645 | 3.679 | 3.639 | 3.666 | 255,886 | +0.02(+0.67%) |
Aug 23, 2012 | 3.663 | 3.666 | 3.642 | 3.642 | 187,724 | -0.01(-0.23%) |
Aug 22, 2012 | 3.657 | 3.673 | 3.642 | 3.651 | 246,229 | -0.00(-0.02%) |
Aug 21, 2012 | 3.642 | 3.671 | 3.639 | 3.651 | 254,170 | +0.01(+0.33%) |
Aug 20, 2012 | 3.657 | 3.657 | 3.624 | 3.639 | 442,793 | -0.04(-1.08%) |
Aug 17, 2012 | 3.657 | 3.682 | 3.639 | 3.679 | 246,121 | +0.02(+0.42%) |
Aug 16, 2012 | 3.654 | 3.682 | 3.636 | 3.663 | 339,836 | +0.04(+1.09%) |
Aug 15, 2012 | 3.618 | 3.648 | 3.615 | 3.624 | 241,183 | +0.01(+0.17%) |
Aug 14, 2012 | 3.651 | 3.657 | 3.615 | 3.618 | 282,886 | -0.01(-0.35%) |
Aug 13, 2012 | 3.627 | 3.639 | 3.618 | 3.630 | 167,568 | +0.02(+0.44%) |
Aug 10, 2012 | 3.624 | 3.643 | 3.612 | 3.615 | 292,608 | -0.02(-0.50%) |
Aug 09, 2012 | 3.670 | 3.670 | 3.627 | 3.633 | 318,971 | -0.04(-1.00%) |
Aug 08, 2012 | 3.627 | 3.715 | 3.609 | 3.670 | 827,469 | +0.04(+1.00%) |
Aug 07, 2012 | 3.618 | 3.636 | 3.613 | 3.633 | 314,330 | +0.01(+0.17%) |
Aug 06, 2012 | 3.630 | 3.630 | 3.603 | 3.627 | 269,480 | +0.01(+0.25%) |
Aug 03, 2012 | 3.630 | 3.633 | 3.603 | 3.618 | 291,903 | -0.01(-0.33%) |
Aug 02, 2012 | 3.615 | 3.633 | 3.606 | 3.630 | 399,776 | +0.01(+0.25%) |
Aug 01, 2012 | 3.615 | 3.630 | 3.600 | 3.621 | 268,687 | +0.04(+1.01%) |
Jul 31, 2012 | 3.582 | 3.603 | 3.564 | 3.585 | 193,530 | +0.02(+0.51%) |
Jul 30, 2012 | 3.588 | 3.602 | 3.567 | 3.567 | 321,094 | -0.02(-0.42%) |
Jul 27, 2012 | 3.612 | 3.615 | 3.573 | 3.582 | 284,657 | -0.02(-0.59%) |
Jul 26, 2012 | 3.615 | 3.618 | 3.588 | 3.603 | 307,516 | -0.02(-0.67%) |
Jul 25, 2012 | 3.609 | 3.627 | 3.609 | 3.627 | 244,741 | -0.00(-0.08%) |
Jul 24, 2012 | 3.618 | 3.630 | 3.603 | 3.630 | 408,866 | +0.03(+0.76%) |
Jul 23, 2012 | 3.594 | 3.615 | 3.582 | 3.603 | 220,026 | +0.00(+0.00%) |
Jul 20, 2012 | 3.570 | 3.604 | 3.564 | 3.603 | 244,332 | +0.01(+0.34%) |
Jul 19, 2012 | 3.573 | 3.594 | 3.564 | 3.591 | 175,261 | +0.01(+0.25%) |
Jul 18, 2012 | 3.567 | 3.603 | 3.564 | 3.582 | 349,549 | +0.01(+0.34%) |
Jul 17, 2012 | 3.576 | 3.588 | 3.561 | 3.570 | 207,471 | -0.01(-0.25%) |
Jul 16, 2012 | 3.582 | 3.582 | 3.561 | 3.579 | 158,846 | +0.03(+0.77%) |
Jul 13, 2012 | 3.564 | 3.573 | 3.533 | 3.551 | 197,150 | +0.01(+0.17%) |
Jul 12, 2012 | 3.518 | 3.564 | 3.503 | 3.545 | 132,912 | +0.03(+0.86%) |
Jul 11, 2012 | 3.545 | 3.557 | 3.500 | 3.515 | 199,221 | -0.01(-0.17%) |
Jul 10, 2012 | 3.551 | 3.551 | 3.497 | 3.521 | 238,152 | -0.00(-0.09%) |
Jul 09, 2012 | 3.488 | 3.539 | 3.482 | 3.524 | 273,218 | +0.04(+1.04%) |
Jul 06, 2012 | 3.497 | 3.506 | 3.473 | 3.488 | 230,031 | -0.01(-0.17%) |
Jul 05, 2012 | 3.491 | 3.503 | 3.488 | 3.494 | 217,810 | -0.01(-0.26%) |
Jul 03, 2012 | 3.485 | 3.503 | 3.468 | 3.503 | 177,540 | +0.03(+0.95%) |