Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.810 | 3.840 | 3.730 | 3.730 | 68,626 | -0.10(-2.61%) |
Sep 27, 2012 | 3.780 | 3.890 | 3.780 | 3.830 | 107,132 | +0.06(+1.59%) |
Sep 26, 2012 | 3.780 | 3.800 | 3.710 | 3.770 | 82,257 | +0.01(+0.27%) |
Sep 25, 2012 | 3.810 | 3.860 | 3.740 | 3.760 | 113,406 | -0.04(-1.05%) |
Sep 24, 2012 | 3.840 | 3.870 | 3.760 | 3.800 | 181,950 | -0.05(-1.30%) |
Sep 21, 2012 | 4.040 | 4.040 | 3.810 | 3.850 | 181,442 | -0.14(-3.51%) |
Sep 20, 2012 | 3.860 | 4.000 | 3.820 | 3.990 | 103,144 | +0.10(+2.57%) |
Sep 19, 2012 | 3.980 | 4.030 | 3.890 | 3.890 | 106,778 | -0.09(-2.26%) |
Sep 18, 2012 | 3.890 | 4.010 | 3.870 | 3.980 | 107,846 | +0.05(+1.27%) |
Sep 17, 2012 | 3.800 | 3.940 | 3.800 | 3.930 | 141,975 | +0.14(+3.69%) |
Sep 14, 2012 | 3.770 | 3.830 | 3.730 | 3.790 | 208,512 | +0.04(+1.07%) |
Sep 13, 2012 | 3.920 | 4.030 | 3.700 | 3.750 | 965,123 | -0.15(-3.85%) |
Sep 12, 2012 | 4.020 | 4.040 | 3.860 | 3.900 | 178,724 | -0.10(-2.50%) |
Sep 11, 2012 | 4.020 | 4.050 | 3.980 | 4.000 | 181,451 | +0.00(+0.00%) |
Sep 10, 2012 | 3.950 | 4.050 | 3.940 | 4.000 | 204,463 | +0.05(+1.27%) |
Sep 07, 2012 | 3.990 | 3.990 | 3.821 | 3.950 | 224,675 | +0.00(+0.00%) |
Sep 06, 2012 | 3.800 | 3.960 | 3.760 | 3.950 | 122,670 | +0.19(+5.05%) |
Sep 05, 2012 | 3.690 | 3.790 | 3.670 | 3.760 | 136,499 | +0.09(+2.45%) |
Sep 04, 2012 | 3.650 | 3.750 | 3.600 | 3.670 | 167,226 | +0.07(+2.09%) |
Aug 31, 2012 | 3.700 | 3.710 | 3.580 | 3.595 | 191,515 | -0.05(-1.51%) |
Aug 30, 2012 | 3.630 | 3.710 | 3.590 | 3.650 | 133,486 | -0.03(-0.82%) |
Aug 29, 2012 | 3.690 | 3.780 | 3.640 | 3.680 | 168,246 | -0.09(-2.39%) |
Aug 27, 2012 | 3.710 | 3.830 | 3.640 | 3.770 | 179,146 | +0.07(+1.89%) |
Aug 24, 2012 | 3.580 | 3.720 | 3.470 | 3.700 | 105,096 | +0.15(+4.23%) |
Aug 23, 2012 | 3.800 | 3.810 | 3.490 | 3.550 | 199,854 | -0.05(-1.39%) |
Aug 22, 2012 | 3.690 | 3.750 | 3.580 | 3.600 | 226,139 | -0.08(-2.17%) |
Aug 21, 2012 | 3.830 | 3.990 | 3.650 | 3.680 | 168,886 | -0.10(-2.65%) |
Aug 20, 2012 | 3.680 | 3.780 | 3.660 | 3.780 | 195,268 | +0.07(+1.89%) |
Aug 17, 2012 | 3.720 | 3.780 | 3.660 | 3.710 | 84,546 | -0.02(-0.54%) |
Aug 16, 2012 | 3.770 | 3.770 | 3.660 | 3.730 | 50,591 | -0.03(-0.80%) |
Aug 15, 2012 | 3.570 | 3.760 | 3.560 | 3.760 | 47,094 | +0.20(+5.62%) |
Aug 14, 2012 | 3.710 | 3.730 | 3.560 | 3.560 | 56,351 | -0.13(-3.52%) |
Aug 13, 2012 | 3.590 | 3.875 | 3.590 | 3.690 | 96,446 | +0.10(+2.79%) |
Aug 10, 2012 | 3.580 | 3.610 | 3.520 | 3.590 | 52,516 | -0.01(-0.28%) |
Aug 09, 2012 | 3.660 | 3.660 | 3.510 | 3.600 | 83,023 | -0.08(-2.17%) |
Aug 08, 2012 | 3.670 | 3.780 | 3.651 | 3.680 | 39,944 | -0.01(-0.27%) |
Aug 07, 2012 | 3.750 | 3.850 | 3.660 | 3.690 | 127,977 | -0.05(-1.34%) |
Aug 06, 2012 | 3.530 | 3.750 | 3.510 | 3.740 | 80,016 | +0.22(+6.25%) |
Aug 03, 2012 | 3.440 | 3.590 | 3.400 | 3.520 | 58,061 | +0.09(+2.62%) |
Aug 02, 2012 | 3.470 | 3.590 | 3.420 | 3.430 | 104,935 | -0.05(-1.44%) |
Aug 01, 2012 | 3.520 | 3.560 | 3.480 | 3.480 | 76,685 | -0.03(-0.85%) |
Jul 31, 2012 | 3.410 | 3.585 | 3.410 | 3.510 | 59,549 | +0.09(+2.63%) |
Jul 30, 2012 | 3.570 | 3.590 | 3.410 | 3.420 | 97,348 | -0.07(-2.01%) |
Jul 27, 2012 | 3.270 | 3.510 | 3.190 | 3.490 | 124,400 | +0.20(+6.08%) |
Jul 26, 2012 | 3.510 | 3.520 | 3.130 | 3.290 | 229,188 | -0.19(-5.46%) |
Jul 25, 2012 | 3.670 | 3.704 | 3.460 | 3.480 | 134,686 | -0.13(-3.60%) |
Jul 24, 2012 | 3.580 | 3.700 | 3.570 | 3.610 | 152,926 | +0.03(+0.84%) |
Jul 23, 2012 | 3.650 | 3.700 | 3.570 | 3.580 | 140,284 | -0.14(-3.76%) |
Jul 20, 2012 | 3.740 | 3.760 | 3.700 | 3.720 | 165,340 | -0.08(-2.11%) |
Jul 19, 2012 | 3.900 | 3.950 | 3.780 | 3.800 | 123,029 | -0.12(-3.06%) |
Jul 18, 2012 | 3.900 | 4.120 | 3.880 | 3.920 | 410,067 | +0.04(+1.03%) |
Jul 17, 2012 | 3.780 | 3.910 | 3.730 | 3.880 | 186,293 | +0.14(+3.74%) |
Jul 16, 2012 | 3.760 | 3.790 | 3.690 | 3.740 | 68,181 | +0.01(+0.27%) |
Jul 13, 2012 | 3.730 | 3.750 | 3.670 | 3.730 | 104,982 | +0.03(+0.81%) |
Jul 12, 2012 | 3.620 | 3.740 | 3.620 | 3.700 | 95,560 | +0.06(+1.65%) |
Jul 11, 2012 | 3.700 | 3.710 | 3.620 | 3.640 | 141,019 | -0.06(-1.62%) |
Jul 10, 2012 | 3.640 | 3.710 | 3.620 | 3.700 | 239,760 | +0.11(+3.06%) |
Jul 09, 2012 | 3.530 | 3.650 | 3.530 | 3.590 | 184,344 | +0.00(+0.00%) |
Jul 06, 2012 | 3.530 | 3.670 | 3.500 | 3.590 | 147,734 | +0.00(+0.00%) |
Jul 05, 2012 | 3.530 | 3.630 | 3.480 | 3.590 | 130,632 | +0.03(+0.84%) |
Jul 03, 2012 | 3.580 | 3.620 | 3.510 | 3.560 | 113,568 | -0.01(-0.28%) |