Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.756 | 3.783 | 3.715 | 3.766 | 4,380,821 | -0.14(-3.59%) |
Sep 27, 2012 | 3.848 | 3.920 | 3.838 | 3.906 | 776,258 | +0.06(+1.51%) |
Sep 26, 2012 | 3.879 | 3.916 | 3.838 | 3.848 | 552,383 | -0.03(-0.71%) |
Sep 25, 2012 | 3.927 | 3.933 | 3.862 | 3.875 | 970,485 | -0.03(-0.70%) |
Sep 24, 2012 | 3.882 | 3.913 | 3.879 | 3.903 | 592,313 | +0.01(+0.18%) |
Sep 21, 2012 | 3.889 | 3.916 | 3.875 | 3.896 | 1,155,663 | +0.04(+1.15%) |
Sep 20, 2012 | 3.862 | 3.882 | 3.838 | 3.851 | 882,946 | -0.02(-0.44%) |
Sep 19, 2012 | 3.855 | 3.892 | 3.834 | 3.869 | 792,627 | +0.02(+0.53%) |
Sep 18, 2012 | 3.954 | 3.954 | 3.824 | 3.848 | 1,044,510 | -0.10(-2.43%) |
Sep 17, 2012 | 3.933 | 3.944 | 3.913 | 3.944 | 515,004 | +0.00(+0.09%) |
Sep 14, 2012 | 3.913 | 3.945 | 3.913 | 3.940 | 1,673,974 | +0.04(+0.96%) |
Sep 13, 2012 | 3.916 | 3.916 | 3.851 | 3.903 | 886,519 | -0.00(-0.09%) |
Sep 12, 2012 | 3.841 | 3.916 | 3.841 | 3.906 | 677,232 | +0.07(+1.78%) |
Sep 11, 2012 | 3.896 | 3.910 | 3.807 | 3.838 | 1,106,944 | -0.04(-1.15%) |
Sep 10, 2012 | 3.913 | 3.913 | 3.872 | 3.882 | 633,498 | -0.01(-0.18%) |
Sep 07, 2012 | 3.913 | 3.916 | 3.882 | 3.889 | 454,027 | -0.01(-0.18%) |
Sep 06, 2012 | 3.831 | 3.899 | 3.824 | 3.896 | 895,061 | +0.08(+2.06%) |
Sep 05, 2012 | 3.851 | 3.865 | 3.814 | 3.817 | 660,287 | -0.02(-0.53%) |
Sep 04, 2012 | 3.838 | 3.862 | 3.769 | 3.838 | 1,037,844 | +0.01(+0.27%) |
Aug 31, 2012 | 3.855 | 3.859 | 3.814 | 3.827 | 725,448 | -0.01(-0.27%) |
Aug 30, 2012 | 3.906 | 3.906 | 3.834 | 3.838 | 538,998 | -0.06(-1.67%) |
Aug 29, 2012 | 3.862 | 3.913 | 3.862 | 3.903 | 558,639 | +0.04(+1.06%) |
Aug 27, 2012 | 3.892 | 3.906 | 3.848 | 3.862 | 668,742 | -0.02(-0.44%) |
Aug 24, 2012 | 3.827 | 3.899 | 3.814 | 3.879 | 750,355 | +0.07(+1.89%) |
Aug 23, 2012 | 3.827 | 3.848 | 3.769 | 3.807 | 681,039 | -0.02(-0.45%) |
Aug 22, 2012 | 3.848 | 3.872 | 3.810 | 3.824 | 707,015 | -0.03(-0.71%) |
Aug 21, 2012 | 3.869 | 3.916 | 3.839 | 3.851 | 665,055 | -0.01(-0.27%) |
Aug 20, 2012 | 3.831 | 3.892 | 3.827 | 3.862 | 417,137 | +0.01(+0.27%) |
Aug 17, 2012 | 3.851 | 3.862 | 3.817 | 3.851 | 704,948 | -0.01(-0.27%) |
Aug 16, 2012 | 3.838 | 3.889 | 3.817 | 3.862 | 495,150 | +0.03(+0.89%) |
Aug 15, 2012 | 3.745 | 3.848 | 3.745 | 3.827 | 464,210 | -0.06(-1.50%) |
Aug 14, 2012 | 3.916 | 3.923 | 3.879 | 3.886 | 717,727 | +0.00(+0.00%) |
Aug 13, 2012 | 3.910 | 3.916 | 3.834 | 3.886 | 698,636 | -0.02(-0.44%) |
Aug 10, 2012 | 3.865 | 3.920 | 3.855 | 3.903 | 499,363 | +0.03(+0.71%) |
Aug 09, 2012 | 3.827 | 3.886 | 3.827 | 3.875 | 660,740 | +0.06(+1.52%) |
Aug 08, 2012 | 3.793 | 3.830 | 3.783 | 3.817 | 472,983 | +0.02(+0.63%) |
Aug 07, 2012 | 3.793 | 3.814 | 3.759 | 3.793 | 686,959 | +0.02(+0.45%) |
Aug 06, 2012 | 3.769 | 3.814 | 3.739 | 3.776 | 770,796 | +0.02(+0.45%) |
Aug 03, 2012 | 3.848 | 3.882 | 3.721 | 3.759 | 2,057,548 | -0.08(-2.14%) |
Aug 02, 2012 | 3.769 | 3.933 | 3.762 | 3.841 | 825,222 | +0.05(+1.45%) |
Aug 01, 2012 | 3.851 | 3.947 | 3.780 | 3.786 | 1,104,506 | -0.05(-1.42%) |
Jul 31, 2012 | 3.848 | 3.910 | 3.841 | 3.841 | 860,040 | -0.01(-0.27%) |
Jul 30, 2012 | 3.858 | 3.899 | 3.821 | 3.851 | 774,135 | -0.08(-2.00%) |
Jul 27, 2012 | 3.851 | 3.951 | 3.851 | 3.930 | 753,334 | +0.12(+3.05%) |
Jul 26, 2012 | 3.848 | 3.879 | 3.793 | 3.814 | 509,602 | -0.02(-0.45%) |
Jul 25, 2012 | 3.858 | 3.858 | 3.810 | 3.831 | 421,744 | +0.00(+0.00%) |
Jul 24, 2012 | 3.841 | 3.862 | 3.793 | 3.831 | 488,098 | +0.01(+0.36%) |
Jul 23, 2012 | 3.804 | 3.850 | 3.773 | 3.817 | 537,800 | -0.03(-0.89%) |
Jul 20, 2012 | 3.865 | 3.865 | 3.824 | 3.851 | 474,743 | -0.03(-0.79%) |
Jul 19, 2012 | 3.896 | 3.913 | 3.858 | 3.882 | 454,366 | -0.01(-0.18%) |
Jul 18, 2012 | 3.855 | 3.896 | 3.841 | 3.889 | 651,446 | +0.03(+0.80%) |
Jul 17, 2012 | 3.930 | 3.930 | 3.776 | 3.858 | 629,867 | -0.04(-0.97%) |
Jul 16, 2012 | 3.910 | 3.920 | 3.872 | 3.896 | 370,885 | -0.01(-0.18%) |
Jul 13, 2012 | 3.896 | 3.933 | 3.889 | 3.903 | 443,361 | +0.02(+0.44%) |
Jul 12, 2012 | 3.831 | 3.910 | 3.810 | 3.886 | 496,612 | +0.02(+0.62%) |
Jul 11, 2012 | 3.913 | 3.933 | 3.848 | 3.862 | 558,487 | -0.04(-0.96%) |
Jul 10, 2012 | 3.923 | 3.945 | 3.858 | 3.899 | 631,025 | -0.01(-0.35%) |
Jul 09, 2012 | 3.875 | 3.957 | 3.869 | 3.913 | 681,822 | +0.04(+1.06%) |
Jul 06, 2012 | 3.872 | 3.910 | 3.865 | 3.872 | 533,546 | -0.03(-0.79%) |
Jul 05, 2012 | 3.892 | 3.964 | 3.883 | 3.903 | 497,214 | +0.00(+0.09%) |
Jul 03, 2012 | 3.947 | 3.947 | 3.875 | 3.899 | 529,406 | -0.06(-1.47%) |