Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.164 | 4.343 | 4.146 | 4.265 | 1,861,008 | +0.08(+1.82%) |
Sep 27, 2012 | 3.944 | 4.202 | 3.740 | 4.189 | 2,934,576 | +0.06(+1.39%) |
Sep 26, 2012 | 4.202 | 4.266 | 4.086 | 4.131 | 1,232,208 | -0.05(-1.11%) |
Sep 25, 2012 | 4.300 | 4.341 | 4.174 | 4.178 | 1,438,016 | -0.10(-2.39%) |
Sep 24, 2012 | 4.266 | 4.305 | 4.194 | 4.280 | 912,256 | +0.00(+0.12%) |
Sep 21, 2012 | 4.247 | 4.285 | 4.205 | 4.275 | 3,512,712 | +0.06(+1.33%) |
Sep 20, 2012 | 4.170 | 4.250 | 4.141 | 4.219 | 1,236,728 | +0.01(+0.15%) |
Sep 19, 2012 | 4.186 | 4.247 | 4.161 | 4.213 | 2,261,200 | +0.02(+0.57%) |
Sep 18, 2012 | 4.122 | 4.191 | 4.112 | 4.189 | 3,505,288 | +0.07(+1.67%) |
Sep 17, 2012 | 4.106 | 4.157 | 4.061 | 4.120 | 1,705,760 | +0.00(+0.06%) |
Sep 14, 2012 | 4.151 | 4.211 | 4.088 | 4.117 | 2,064,544 | -0.07(-1.67%) |
Sep 13, 2012 | 4.107 | 4.188 | 4.034 | 4.188 | 2,119,952 | +0.09(+2.23%) |
Sep 12, 2012 | 3.970 | 4.101 | 3.949 | 4.096 | 1,279,664 | +0.13(+3.18%) |
Sep 11, 2012 | 3.949 | 4.029 | 3.900 | 3.970 | 1,881,040 | +0.08(+1.99%) |
Sep 10, 2012 | 3.770 | 3.895 | 3.741 | 3.893 | 1,611,864 | +0.12(+3.15%) |
Sep 07, 2012 | 3.828 | 3.828 | 3.741 | 3.774 | 1,619,728 | -0.04(-0.98%) |
Sep 06, 2012 | 3.873 | 3.875 | 3.777 | 3.811 | 1,040,992 | -0.05(-1.17%) |
Sep 05, 2012 | 3.830 | 3.857 | 3.803 | 3.856 | 957,104 | +0.02(+0.46%) |
Sep 04, 2012 | 3.854 | 3.890 | 3.731 | 3.839 | 1,187,912 | -0.00(-0.13%) |
Aug 31, 2012 | 3.786 | 3.882 | 3.780 | 3.844 | 3,742,128 | +0.09(+2.47%) |
Aug 30, 2012 | 3.740 | 3.781 | 3.723 | 3.751 | 595,360 | -0.02(-0.50%) |
Aug 29, 2012 | 3.761 | 3.792 | 3.720 | 3.770 | 958,968 | +0.05(+1.31%) |
Aug 27, 2012 | 3.665 | 3.739 | 3.626 | 3.721 | 1,126,512 | +0.08(+2.13%) |
Aug 24, 2012 | 3.661 | 3.712 | 3.619 | 3.644 | 1,296,256 | -0.04(-0.95%) |
Aug 23, 2012 | 3.592 | 3.679 | 3.558 | 3.679 | 961,832 | +0.08(+2.29%) |
Aug 22, 2012 | 3.650 | 3.688 | 3.585 | 3.596 | 1,105,072 | -0.05(-1.44%) |
Aug 21, 2012 | 3.681 | 3.740 | 3.605 | 3.649 | 740,240 | -0.02(-0.58%) |
Aug 20, 2012 | 3.735 | 3.750 | 3.635 | 3.670 | 1,071,504 | -0.08(-2.13%) |
Aug 17, 2012 | 3.684 | 3.757 | 3.611 | 3.750 | 1,334,024 | +0.07(+2.01%) |
Aug 16, 2012 | 3.554 | 3.723 | 3.515 | 3.676 | 1,345,664 | +0.12(+3.30%) |
Aug 15, 2012 | 3.516 | 3.580 | 3.502 | 3.559 | 865,416 | +0.04(+1.28%) |
Aug 14, 2012 | 3.545 | 3.587 | 3.474 | 3.514 | 1,000,864 | +0.00(+0.04%) |
Aug 13, 2012 | 3.498 | 3.534 | 3.450 | 3.513 | 1,347,064 | +0.02(+0.46%) |
Aug 10, 2012 | 3.490 | 3.516 | 3.444 | 3.496 | 634,464 | +0.01(+0.29%) |
Aug 09, 2012 | 3.447 | 3.489 | 3.342 | 3.486 | 934,936 | +0.04(+1.27%) |
Aug 08, 2012 | 3.414 | 3.478 | 3.399 | 3.442 | 456,152 | +0.01(+0.29%) |
Aug 07, 2012 | 3.415 | 3.464 | 3.374 | 3.433 | 1,863,256 | +0.06(+1.78%) |
Aug 06, 2012 | 3.316 | 3.385 | 3.316 | 3.373 | 1,249,256 | +0.07(+2.08%) |
Aug 03, 2012 | 3.214 | 3.336 | 3.214 | 3.304 | 1,035,864 | +0.15(+4.80%) |
Aug 02, 2012 | 3.112 | 3.234 | 3.112 | 3.152 | 1,224,432 | +0.04(+1.16%) |
Aug 01, 2012 | 3.189 | 3.192 | 3.064 | 3.116 | 1,286,552 | -0.07(-2.16%) |
Jul 31, 2012 | 3.175 | 3.246 | 3.147 | 3.185 | 2,206,232 | +0.00(+0.04%) |
Jul 30, 2012 | 3.195 | 3.219 | 3.156 | 3.184 | 2,122,664 | +0.00(+0.04%) |
Jul 27, 2012 | 3.232 | 3.232 | 3.104 | 3.183 | 2,890,384 | -0.06(-1.89%) |
Jul 26, 2012 | 3.483 | 3.675 | 3.098 | 3.244 | 9,679,744 | -0.14(-4.14%) |
Jul 25, 2012 | 3.571 | 3.579 | 3.344 | 3.384 | 1,934,072 | -0.16(-4.51%) |
Jul 24, 2012 | 3.658 | 3.658 | 3.513 | 3.544 | 612,616 | -0.11(-2.91%) |
Jul 23, 2012 | 3.644 | 3.680 | 3.625 | 3.650 | 1,102,176 | -0.07(-1.85%) |
Jul 20, 2012 | 3.789 | 3.795 | 3.712 | 3.719 | 779,088 | -0.12(-3.25%) |
Jul 19, 2012 | 3.886 | 3.891 | 3.814 | 3.844 | 292,768 | -0.02(-0.58%) |
Jul 18, 2012 | 3.860 | 3.915 | 3.846 | 3.866 | 610,176 | -0.02(-0.39%) |
Jul 17, 2012 | 3.886 | 3.913 | 3.853 | 3.881 | 882,280 | +0.01(+0.16%) |
Jul 16, 2012 | 3.893 | 3.897 | 3.821 | 3.875 | 1,073,056 | -0.02(-0.55%) |
Jul 13, 2012 | 3.779 | 3.916 | 3.776 | 3.896 | 787,848 | +0.14(+3.73%) |
Jul 12, 2012 | 3.712 | 3.797 | 3.661 | 3.756 | 1,567,592 | +0.02(+0.40%) |
Jul 11, 2012 | 3.763 | 3.812 | 3.710 | 3.741 | 879,696 | -0.01(-0.20%) |
Jul 10, 2012 | 3.900 | 3.958 | 3.744 | 3.749 | 731,656 | -0.14(-3.60%) |
Jul 09, 2012 | 3.775 | 3.904 | 3.754 | 3.889 | 1,200,832 | +0.09(+2.44%) |
Jul 06, 2012 | 3.812 | 3.830 | 3.749 | 3.796 | 838,024 | -0.07(-1.72%) |
Jul 05, 2012 | 3.834 | 3.897 | 3.789 | 3.862 | 961,992 | +0.02(+0.46%) |
Jul 03, 2012 | 3.893 | 3.913 | 3.825 | 3.845 | 724,704 | -0.04(-1.00%) |