Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.955 | 3.955 | 3.935 | 3.935 | 10,240 | -0.02(-0.51%) |
Aug 30, 2012 | 3.955 | 3.955 | 3.938 | 3.955 | 9,772 | +0.00(+0.00%) |
Aug 29, 2012 | 3.922 | 3.967 | 3.922 | 3.955 | 9,900 | +0.06(+1.48%) |
Aug 27, 2012 | 3.895 | 3.945 | 3.895 | 3.897 | 9,200 | +0.01(+0.26%) |
Aug 24, 2012 | 3.893 | 3.893 | 3.888 | 3.888 | 5,964 | -0.01(-0.32%) |
Aug 23, 2012 | 3.893 | 3.900 | 3.883 | 3.900 | 8,000 | +0.02(+0.45%) |
Aug 22, 2012 | 3.837 | 3.882 | 3.822 | 3.882 | 45,528 | +0.02(+0.62%) |
Aug 21, 2012 | 3.868 | 3.868 | 3.859 | 3.859 | 11,800 | -0.01(-0.16%) |
Aug 20, 2012 | 3.905 | 3.905 | 3.865 | 3.865 | 14,928 | -0.03(-0.71%) |
Aug 17, 2012 | 3.882 | 3.893 | 3.873 | 3.893 | 6,680 | +0.03(+0.71%) |
Aug 16, 2012 | 3.840 | 3.865 | 3.840 | 3.865 | 14,748 | +0.04(+0.91%) |
Aug 15, 2012 | 3.795 | 3.830 | 3.795 | 3.830 | 27,860 | +0.03(+0.86%) |
Aug 14, 2012 | 3.788 | 3.797 | 3.787 | 3.797 | 6,420 | +0.03(+0.73%) |
Aug 13, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 2,800 | +0.00(+0.00%) |
Aug 10, 2012 | 3.792 | 3.793 | 3.770 | 3.770 | 3,200 | -0.03(-0.79%) |
Aug 09, 2012 | 3.795 | 3.800 | 3.760 | 3.800 | 10,756 | -0.00(-0.00%) |
Aug 08, 2012 | 3.790 | 3.800 | 3.763 | 3.800 | 14,800 | -0.01(-0.26%) |
Aug 07, 2012 | 3.817 | 3.817 | 3.763 | 3.810 | 33,688 | +0.03(+0.86%) |
Aug 06, 2012 | 3.775 | 3.783 | 3.748 | 3.777 | 43,164 | -0.01(-0.26%) |
Aug 03, 2012 | 3.797 | 3.797 | 3.775 | 3.788 | 9,516 | -0.02(-0.58%) |
Aug 02, 2012 | 3.800 | 3.817 | 3.763 | 3.809 | 27,996 | -0.01(-0.35%) |
Aug 01, 2012 | 3.822 | 3.824 | 3.822 | 3.823 | 12,792 | +0.01(+0.14%) |
Jul 31, 2012 | 3.792 | 3.825 | 3.792 | 3.817 | 3,344 | +0.01(+0.19%) |
Jul 30, 2012 | 3.815 | 3.815 | 3.760 | 3.810 | 19,712 | +0.02(+0.63%) |
Jul 27, 2012 | 3.788 | 3.788 | 3.786 | 3.786 | 1,600 | +0.00(+0.03%) |
Jul 25, 2012 | 3.820 | 3.785 | 3.785 | 3.785 | 12,800 | -0.01(-0.25%) |
Jul 24, 2012 | 3.797 | 3.797 | 3.792 | 3.794 | 18,644 | +0.03(+0.85%) |
Jul 20, 2012 | 3.795 | 3.763 | 3.763 | 3.763 | 5,200 | -0.02(-0.51%) |
Jul 19, 2012 | 3.763 | 3.788 | 3.758 | 3.782 | 16,920 | -0.01(-0.35%) |
Jul 18, 2012 | 3.795 | 3.795 | 3.795 | 3.795 | 544 | +0.04(+1.04%) |
Jul 17, 2012 | 3.772 | 3.772 | 3.756 | 3.756 | 4,900 | +0.02(+0.56%) |
Jul 16, 2012 | 3.737 | 3.775 | 3.723 | 3.735 | 50,124 | -0.02(-0.40%) |
Jul 13, 2012 | 3.760 | 3.763 | 3.750 | 3.750 | 6,800 | -0.01(-0.27%) |
Jul 12, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 420 | +0.00(+0.02%) |
Jul 11, 2012 | 3.752 | 3.775 | 3.737 | 3.759 | 24,800 | +0.02(+0.59%) |
Jul 10, 2012 | 3.833 | 3.833 | 3.737 | 3.737 | 40,460 | -0.05(-1.25%) |
Jul 06, 2012 | 3.765 | 3.785 | 3.785 | 3.785 | 7,600 | +0.00(+0.00%) |
Jul 05, 2012 | 3.775 | 3.785 | 3.775 | 3.785 | 2,800 | +0.00(+0.00%) |
Jul 03, 2012 | 3.785 | 3.785 | 3.785 | 3.785 | 800 | +0.00(+0.00%) |
Jul 02, 2012 | 3.785 | 3.785 | 3.785 | 3.785 | 1,200 | -0.00(-0.03%) |
Jun 29, 2012 | 3.812 | 3.812 | 3.775 | 3.786 | 18,500 | -0.03(-0.69%) |
Jun 28, 2012 | 3.810 | 3.812 | 3.810 | 3.812 | 2,580 | +0.03(+0.79%) |
Jun 27, 2012 | 3.772 | 3.817 | 3.772 | 3.783 | 11,384 | +0.03(+0.87%) |
Jun 26, 2012 | 3.712 | 3.797 | 3.712 | 3.750 | 53,368 | +0.04(+1.15%) |
Jun 25, 2012 | 3.705 | 3.708 | 3.705 | 3.708 | 1,200 | -0.01(-0.27%) |
Jun 22, 2012 | 3.688 | 3.722 | 3.688 | 3.717 | 17,140 | +0.02(+0.62%) |
Jun 21, 2012 | 3.725 | 3.725 | 3.683 | 3.695 | 30,384 | -0.03(-0.82%) |
Jun 20, 2012 | 3.712 | 3.725 | 3.712 | 3.725 | 11,000 | +0.02(+0.54%) |
Jun 19, 2012 | 3.697 | 3.711 | 3.697 | 3.705 | 10,952 | -0.03(-0.88%) |
Jun 18, 2012 | 3.735 | 3.740 | 3.721 | 3.738 | 5,800 | +0.05(+1.44%) |
Jun 15, 2012 | 3.737 | 3.737 | 3.685 | 3.685 | 37,588 | -0.06(-1.73%) |
Jun 14, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | +0.00(+0.07%) |
Jun 13, 2012 | 3.750 | 3.750 | 3.740 | 3.748 | 6,592 | -0.00(-0.07%) |
Jun 12, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 400 | -0.01(-0.27%) |
Jun 11, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 800 | +0.02(+0.47%) |
Jun 08, 2012 | 3.735 | 3.750 | 3.735 | 3.743 | 14,800 | +0.01(+0.27%) |
Jun 07, 2012 | 3.780 | 3.780 | 3.732 | 3.732 | 6,400 | -0.05(-1.33%) |
Jun 06, 2012 | 3.795 | 3.808 | 3.780 | 3.783 | 2,432 | +0.00(+0.07%) |
Jun 05, 2012 | 3.775 | 3.780 | 3.775 | 3.780 | 1,200 | +0.00(+0.03%) |