Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.680 | 3.720 | 3.610 | 3.610 | 235,222 | -0.10(-2.70%) |
Sep 27, 2012 | 3.750 | 3.780 | 3.710 | 3.710 | 5,576 | +0.05(+1.37%) |
Sep 26, 2012 | 3.680 | 3.780 | 3.620 | 3.660 | 16,704 | -0.06(-1.61%) |
Sep 25, 2012 | 3.630 | 3.750 | 3.610 | 3.720 | 5,800 | -0.01(-0.27%) |
Sep 24, 2012 | 3.600 | 3.770 | 3.600 | 3.730 | 17,124 | +0.05(+1.36%) |
Sep 21, 2012 | 3.710 | 3.790 | 3.660 | 3.680 | 14,424 | -0.07(-1.87%) |
Sep 20, 2012 | 3.620 | 3.800 | 3.620 | 3.750 | 29,743 | +0.06(+1.63%) |
Sep 19, 2012 | 3.740 | 3.788 | 3.580 | 3.690 | 16,408 | -0.06(-1.47%) |
Sep 18, 2012 | 3.750 | 3.880 | 3.730 | 3.745 | 15,394 | -0.00(-0.13%) |
Sep 17, 2012 | 3.760 | 3.800 | 3.750 | 3.750 | 4,163 | -0.06(-1.57%) |
Sep 14, 2012 | 3.780 | 3.859 | 3.770 | 3.810 | 10,390 | -0.05(-1.30%) |
Sep 13, 2012 | 3.760 | 3.860 | 3.760 | 3.860 | 15,824 | -0.04(-1.03%) |
Sep 12, 2012 | 3.840 | 3.900 | 3.840 | 3.900 | 10,269 | +0.05(+1.30%) |
Sep 11, 2012 | 3.850 | 3.850 | 3.850 | 3.850 | 695 | -0.01(-0.26%) |
Sep 10, 2012 | 3.880 | 3.880 | 3.710 | 3.860 | 21,299 | +0.01(+0.26%) |
Sep 07, 2012 | 3.730 | 3.850 | 3.730 | 3.850 | 14,746 | +0.13(+3.49%) |
Sep 06, 2012 | 3.700 | 3.770 | 3.686 | 3.720 | 12,280 | +0.06(+1.64%) |
Sep 05, 2012 | 3.690 | 3.700 | 3.600 | 3.660 | 27,079 | -0.06(-1.61%) |
Sep 04, 2012 | 3.710 | 3.720 | 3.600 | 3.720 | 4,987 | +0.04(+1.09%) |
Aug 31, 2012 | 3.640 | 3.750 | 3.450 | 3.680 | 15,780 | +0.04(+1.10%) |
Aug 30, 2012 | 3.650 | 3.650 | 3.600 | 3.640 | 4,400 | +0.04(+1.11%) |
Aug 29, 2012 | 3.605 | 3.630 | 3.540 | 3.600 | 11,135 | -0.09(-2.44%) |
Aug 27, 2012 | 3.660 | 3.690 | 3.480 | 3.690 | 29,698 | +0.01(+0.27%) |
Aug 24, 2012 | 3.680 | 3.700 | 3.600 | 3.680 | 21,784 | -0.01(-0.27%) |
Aug 23, 2012 | 3.630 | 3.700 | 3.600 | 3.690 | 17,452 | +0.09(+2.50%) |
Aug 22, 2012 | 3.580 | 3.600 | 3.580 | 3.600 | 4,915 | +0.02(+0.56%) |
Aug 21, 2012 | 3.500 | 3.590 | 3.500 | 3.580 | 5,327 | +0.02(+0.56%) |
Aug 20, 2012 | 3.420 | 3.610 | 3.420 | 3.560 | 18,722 | +0.09(+2.59%) |
Aug 17, 2012 | 3.650 | 3.650 | 3.470 | 3.470 | 44,669 | -0.19(-5.19%) |
Aug 16, 2012 | 3.650 | 3.710 | 3.650 | 3.660 | 11,825 | -0.02(-0.54%) |
Aug 15, 2012 | 3.730 | 3.730 | 3.680 | 3.680 | 6,013 | -0.02(-0.54%) |
Aug 14, 2012 | 3.680 | 3.740 | 3.650 | 3.700 | 24,281 | -0.05(-1.33%) |
Aug 13, 2012 | 3.660 | 3.800 | 3.660 | 3.750 | 23,568 | +0.04(+1.08%) |
Aug 10, 2012 | 3.660 | 3.715 | 3.660 | 3.710 | 5,240 | +0.01(+0.27%) |
Aug 09, 2012 | 3.750 | 3.750 | 3.660 | 3.700 | 4,756 | +0.00(+0.00%) |
Aug 08, 2012 | 3.680 | 3.750 | 3.670 | 3.700 | 16,925 | -0.04(-1.07%) |
Aug 07, 2012 | 3.700 | 3.740 | 3.660 | 3.740 | 3,635 | +0.02(+0.54%) |
Aug 06, 2012 | 3.680 | 3.730 | 3.670 | 3.720 | 1,275 | +0.04(+1.09%) |
Aug 03, 2012 | 3.610 | 3.700 | 3.600 | 3.680 | 21,963 | +0.07(+1.94%) |
Aug 02, 2012 | 3.700 | 3.700 | 3.540 | 3.610 | 71,400 | -0.09(-2.43%) |
Aug 01, 2012 | 3.610 | 3.750 | 3.600 | 3.700 | 13,793 | -0.01(-0.27%) |
Jul 31, 2012 | 3.680 | 3.710 | 3.680 | 3.710 | 30,506 | +0.01(+0.27%) |
Jul 30, 2012 | 3.660 | 3.750 | 3.610 | 3.700 | 19,573 | -0.03(-0.80%) |
Jul 27, 2012 | 3.750 | 3.750 | 3.620 | 3.730 | 20,345 | +0.04(+1.08%) |
Jul 26, 2012 | 3.710 | 3.750 | 3.550 | 3.690 | 52,100 | +0.05(+1.37%) |
Jul 25, 2012 | 3.660 | 3.770 | 3.600 | 3.640 | 48,804 | -0.04(-1.09%) |
Jul 24, 2012 | 3.640 | 3.760 | 3.600 | 3.680 | 12,109 | +0.02(+0.55%) |
Jul 23, 2012 | 3.510 | 3.730 | 3.510 | 3.660 | 8,665 | +0.15(+4.27%) |
Jul 20, 2012 | 3.590 | 3.690 | 3.340 | 3.510 | 26,135 | -0.08(-2.23%) |
Jul 19, 2012 | 3.640 | 3.729 | 3.560 | 3.590 | 2,922 | -0.07(-1.91%) |
Jul 18, 2012 | 3.700 | 3.700 | 3.512 | 3.660 | 2,501 | -0.05(-1.35%) |
Jul 17, 2012 | 3.680 | 3.740 | 3.600 | 3.710 | 8,055 | -0.05(-1.33%) |
Jul 16, 2012 | 3.580 | 3.760 | 3.502 | 3.760 | 24,001 | +0.16(+4.44%) |
Jul 13, 2012 | 3.600 | 3.760 | 3.600 | 3.600 | 2,276 | -0.01(-0.28%) |
Jul 12, 2012 | 3.540 | 3.780 | 3.540 | 3.610 | 48,528 | +0.12(+3.44%) |
Jul 11, 2012 | 3.590 | 3.850 | 3.490 | 3.490 | 7,589 | -0.13(-3.59%) |
Jul 10, 2012 | 3.550 | 3.800 | 3.510 | 3.620 | 8,250 | -0.07(-1.90%) |
Jul 09, 2012 | 3.690 | 3.750 | 3.640 | 3.690 | 11,925 | -0.01(-0.27%) |
Jul 06, 2012 | 3.590 | 3.800 | 3.590 | 3.700 | 30,374 | -0.05(-1.33%) |
Jul 05, 2012 | 3.750 | 3.755 | 3.500 | 3.750 | 18,386 | -0.01(-0.27%) |
Jul 03, 2012 | 3.700 | 3.760 | 3.700 | 3.760 | 2,100 | +0.05(+1.35%) |