Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.662 | 3.689 | 3.622 | 3.672 | 4,492,353 | -0.14(-3.59%) |
Sep 27, 2012 | 3.752 | 3.822 | 3.742 | 3.809 | 796,021 | +0.06(+1.51%) |
Sep 26, 2012 | 3.782 | 3.819 | 3.742 | 3.752 | 566,446 | -0.03(-0.71%) |
Sep 25, 2012 | 3.829 | 3.836 | 3.766 | 3.779 | 995,192 | -0.03(-0.70%) |
Sep 24, 2012 | 3.786 | 3.816 | 3.783 | 3.806 | 607,393 | +0.01(+0.18%) |
Sep 21, 2012 | 3.792 | 3.819 | 3.779 | 3.799 | 1,185,085 | +0.04(+1.15%) |
Sep 20, 2012 | 3.766 | 3.786 | 3.742 | 3.756 | 905,425 | -0.02(-0.44%) |
Sep 19, 2012 | 3.759 | 3.796 | 3.739 | 3.772 | 812,807 | +0.02(+0.53%) |
Sep 18, 2012 | 3.856 | 3.856 | 3.729 | 3.752 | 1,071,103 | -0.09(-2.43%) |
Sep 17, 2012 | 3.836 | 3.846 | 3.816 | 3.846 | 528,116 | +0.00(+0.09%) |
Sep 14, 2012 | 3.816 | 3.848 | 3.816 | 3.843 | 1,716,592 | +0.04(+0.96%) |
Sep 13, 2012 | 3.819 | 3.819 | 3.756 | 3.806 | 909,089 | -0.00(-0.09%) |
Sep 12, 2012 | 3.746 | 3.819 | 3.746 | 3.809 | 694,474 | +0.07(+1.78%) |
Sep 11, 2012 | 3.799 | 3.812 | 3.712 | 3.742 | 1,135,126 | -0.04(-1.15%) |
Sep 10, 2012 | 3.816 | 3.816 | 3.776 | 3.786 | 649,626 | -0.01(-0.18%) |
Sep 07, 2012 | 3.816 | 3.819 | 3.786 | 3.792 | 465,586 | -0.01(-0.18%) |
Sep 06, 2012 | 3.736 | 3.802 | 3.729 | 3.799 | 917,849 | +0.08(+2.06%) |
Sep 05, 2012 | 3.756 | 3.769 | 3.719 | 3.722 | 677,097 | -0.02(-0.53%) |
Sep 04, 2012 | 3.742 | 3.766 | 3.676 | 3.742 | 1,064,267 | +0.01(+0.27%) |
Aug 31, 2012 | 3.759 | 3.763 | 3.719 | 3.732 | 743,918 | -0.01(-0.27%) |
Aug 30, 2012 | 3.809 | 3.809 | 3.739 | 3.742 | 552,721 | -0.06(-1.67%) |
Aug 29, 2012 | 3.766 | 3.816 | 3.766 | 3.806 | 572,862 | +0.04(+1.06%) |
Aug 27, 2012 | 3.796 | 3.809 | 3.752 | 3.766 | 685,768 | -0.02(-0.44%) |
Aug 24, 2012 | 3.732 | 3.802 | 3.719 | 3.782 | 769,458 | +0.07(+1.89%) |
Aug 23, 2012 | 3.732 | 3.752 | 3.676 | 3.712 | 698,378 | -0.02(-0.45%) |
Aug 22, 2012 | 3.752 | 3.776 | 3.716 | 3.729 | 725,015 | -0.03(-0.71%) |
Aug 21, 2012 | 3.772 | 3.819 | 3.744 | 3.756 | 681,987 | -0.01(-0.27%) |
Aug 20, 2012 | 3.736 | 3.796 | 3.732 | 3.766 | 427,757 | +0.01(+0.27%) |
Aug 17, 2012 | 3.756 | 3.766 | 3.722 | 3.756 | 722,895 | -0.01(-0.27%) |
Aug 16, 2012 | 3.742 | 3.792 | 3.722 | 3.766 | 507,756 | +0.03(+0.89%) |
Aug 15, 2012 | 3.652 | 3.752 | 3.652 | 3.732 | 476,028 | -0.06(-1.50%) |
Aug 14, 2012 | 3.819 | 3.826 | 3.782 | 3.789 | 736,000 | +0.00(+0.00%) |
Aug 13, 2012 | 3.812 | 3.819 | 3.739 | 3.789 | 716,423 | -0.02(-0.44%) |
Aug 10, 2012 | 3.769 | 3.822 | 3.759 | 3.806 | 512,076 | +0.03(+0.71%) |
Aug 09, 2012 | 3.732 | 3.789 | 3.732 | 3.779 | 677,562 | +0.06(+1.52%) |
Aug 08, 2012 | 3.699 | 3.734 | 3.689 | 3.722 | 485,025 | +0.02(+0.63%) |
Aug 07, 2012 | 3.699 | 3.719 | 3.666 | 3.699 | 704,449 | +0.02(+0.45%) |
Aug 06, 2012 | 3.676 | 3.719 | 3.646 | 3.682 | 790,420 | +0.02(+0.46%) |
Aug 03, 2012 | 3.752 | 3.786 | 3.629 | 3.666 | 2,109,932 | -0.08(-2.14%) |
Aug 02, 2012 | 3.676 | 3.836 | 3.669 | 3.746 | 846,232 | +0.05(+1.45%) |
Aug 01, 2012 | 3.756 | 3.849 | 3.686 | 3.692 | 1,132,625 | -0.05(-1.42%) |
Jul 31, 2012 | 3.752 | 3.812 | 3.746 | 3.746 | 881,935 | -0.01(-0.27%) |
Jul 30, 2012 | 3.762 | 3.802 | 3.726 | 3.756 | 793,844 | -0.08(-2.00%) |
Jul 27, 2012 | 3.756 | 3.853 | 3.756 | 3.833 | 772,513 | +0.11(+3.05%) |
Jul 26, 2012 | 3.752 | 3.782 | 3.699 | 3.719 | 522,576 | -0.02(-0.45%) |
Jul 25, 2012 | 3.762 | 3.762 | 3.716 | 3.736 | 432,481 | +0.00(+0.00%) |
Jul 24, 2012 | 3.746 | 3.766 | 3.699 | 3.736 | 500,525 | +0.01(+0.36%) |
Jul 23, 2012 | 3.709 | 3.754 | 3.679 | 3.722 | 551,492 | -0.03(-0.89%) |
Jul 20, 2012 | 3.769 | 3.769 | 3.729 | 3.756 | 486,830 | -0.03(-0.79%) |
Jul 19, 2012 | 3.799 | 3.816 | 3.762 | 3.786 | 465,934 | -0.01(-0.18%) |
Jul 18, 2012 | 3.759 | 3.799 | 3.746 | 3.792 | 668,031 | +0.03(+0.80%) |
Jul 17, 2012 | 3.833 | 3.833 | 3.682 | 3.762 | 645,903 | -0.04(-0.97%) |
Jul 16, 2012 | 3.812 | 3.822 | 3.776 | 3.799 | 380,328 | -0.01(-0.18%) |
Jul 13, 2012 | 3.799 | 3.836 | 3.792 | 3.806 | 454,649 | +0.02(+0.44%) |
Jul 12, 2012 | 3.736 | 3.812 | 3.716 | 3.789 | 509,255 | +0.02(+0.62%) |
Jul 11, 2012 | 3.816 | 3.836 | 3.752 | 3.766 | 572,706 | -0.04(-0.96%) |
Jul 10, 2012 | 3.826 | 3.848 | 3.762 | 3.802 | 647,090 | -0.01(-0.35%) |
Jul 09, 2012 | 3.779 | 3.859 | 3.772 | 3.816 | 699,181 | +0.04(+1.06%) |
Jul 06, 2012 | 3.776 | 3.812 | 3.769 | 3.776 | 547,129 | -0.03(-0.79%) |
Jul 05, 2012 | 3.796 | 3.866 | 3.786 | 3.806 | 509,873 | +0.00(+0.09%) |
Jul 03, 2012 | 3.849 | 3.849 | 3.779 | 3.802 | 542,884 | -0.06(-1.47%) |