Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.770 | 3.840 | 3.760 | 3.824 | 16,016 | +0.05(+1.42%) |
Sep 27, 2012 | 3.830 | 3.850 | 3.770 | 3.770 | 14,019 | -0.07(-1.82%) |
Sep 26, 2012 | 3.880 | 3.890 | 3.820 | 3.840 | 9,958 | -0.06(-1.54%) |
Sep 25, 2012 | 3.820 | 3.940 | 3.790 | 3.900 | 28,904 | +0.11(+2.90%) |
Sep 24, 2012 | 3.670 | 3.850 | 3.620 | 3.790 | 120,489 | +0.27(+7.67%) |
Sep 21, 2012 | 4.100 | 4.100 | 3.520 | 3.520 | 215,109 | -0.53(-13.09%) |
Sep 20, 2012 | 4.250 | 4.270 | 4.050 | 4.050 | 80,239 | -0.16(-3.80%) |
Sep 19, 2012 | 4.260 | 4.330 | 4.210 | 4.210 | 19,652 | -0.09(-2.09%) |
Sep 18, 2012 | 4.180 | 4.350 | 4.180 | 4.300 | 43,343 | +0.11(+2.63%) |
Sep 17, 2012 | 4.250 | 4.290 | 4.160 | 4.190 | 27,625 | -0.06(-1.41%) |
Sep 14, 2012 | 4.230 | 4.320 | 4.230 | 4.250 | 35,986 | +0.00(+0.00%) |
Sep 13, 2012 | 4.180 | 4.300 | 4.180 | 4.250 | 27,017 | -0.01(-0.24%) |
Sep 12, 2012 | 4.200 | 4.300 | 4.200 | 4.260 | 23,644 | +0.04(+0.95%) |
Sep 11, 2012 | 4.220 | 4.325 | 4.200 | 4.220 | 47,887 | -0.03(-0.71%) |
Sep 10, 2012 | 4.280 | 4.330 | 4.210 | 4.250 | 17,300 | -0.03(-0.70%) |
Sep 07, 2012 | 4.290 | 4.410 | 4.200 | 4.280 | 57,052 | -0.06(-1.50%) |
Sep 06, 2012 | 4.360 | 4.386 | 4.300 | 4.345 | 15,396 | +0.02(+0.58%) |
Sep 05, 2012 | 4.330 | 4.380 | 4.300 | 4.320 | 27,737 | +0.01(+0.23%) |
Sep 04, 2012 | 4.310 | 4.390 | 4.290 | 4.310 | 36,702 | -0.08(-1.82%) |
Aug 31, 2012 | 4.440 | 4.450 | 4.290 | 4.390 | 10,856 | -0.03(-0.68%) |
Aug 30, 2012 | 4.300 | 4.420 | 4.300 | 4.420 | 7,692 | +0.09(+2.08%) |
Aug 29, 2012 | 4.340 | 4.420 | 4.300 | 4.330 | 14,784 | -0.04(-0.92%) |
Aug 27, 2012 | 4.390 | 4.450 | 4.360 | 4.370 | 11,964 | -0.04(-0.91%) |
Aug 24, 2012 | 4.420 | 4.490 | 4.350 | 4.410 | 25,342 | -0.11(-2.43%) |
Aug 23, 2012 | 4.510 | 4.570 | 4.480 | 4.520 | 8,600 | -0.03(-0.66%) |
Aug 22, 2012 | 4.460 | 4.590 | 4.380 | 4.550 | 18,940 | +0.06(+1.27%) |
Aug 21, 2012 | 4.540 | 4.600 | 4.480 | 4.493 | 9,760 | -0.06(-1.25%) |
Aug 20, 2012 | 4.420 | 4.550 | 4.386 | 4.550 | 30,992 | +0.07(+1.56%) |
Aug 17, 2012 | 4.400 | 4.500 | 4.400 | 4.480 | 52,635 | +0.11(+2.52%) |
Aug 16, 2012 | 4.350 | 4.460 | 4.350 | 4.370 | 13,916 | +0.00(+0.00%) |
Aug 15, 2012 | 4.370 | 4.460 | 4.360 | 4.370 | 9,936 | -0.03(-0.68%) |
Aug 14, 2012 | 4.410 | 4.470 | 4.400 | 4.400 | 18,091 | -0.01(-0.23%) |
Aug 13, 2012 | 4.420 | 4.450 | 4.350 | 4.410 | 28,056 | +0.01(+0.23%) |
Aug 10, 2012 | 4.300 | 4.450 | 4.290 | 4.400 | 48,972 | +0.04(+0.92%) |
Aug 09, 2012 | 4.400 | 4.450 | 4.299 | 4.360 | 15,383 | -0.05(-1.13%) |
Aug 08, 2012 | 4.430 | 4.450 | 4.361 | 4.410 | 8,212 | +0.00(+0.00%) |
Aug 07, 2012 | 4.320 | 4.430 | 4.300 | 4.410 | 24,537 | +0.15(+3.52%) |
Aug 06, 2012 | 4.280 | 4.400 | 4.260 | 4.260 | 24,102 | -0.04(-0.96%) |
Aug 03, 2012 | 4.380 | 4.390 | 4.300 | 4.301 | 14,733 | -0.01(-0.21%) |
Aug 02, 2012 | 4.310 | 4.410 | 4.310 | 4.310 | 27,423 | -0.03(-0.69%) |
Aug 01, 2012 | 4.360 | 4.510 | 4.310 | 4.340 | 10,185 | -0.11(-2.47%) |
Jul 31, 2012 | 4.450 | 4.460 | 4.320 | 4.450 | 11,111 | -0.04(-0.89%) |
Jul 30, 2012 | 4.490 | 4.540 | 4.300 | 4.490 | 22,127 | +0.01(+0.22%) |
Jul 27, 2012 | 4.360 | 4.550 | 4.310 | 4.480 | 33,185 | +0.08(+1.82%) |
Jul 26, 2012 | 4.400 | 4.450 | 4.300 | 4.400 | 8,643 | +0.02(+0.46%) |
Jul 25, 2012 | 4.360 | 4.460 | 4.300 | 4.380 | 38,432 | -0.01(-0.23%) |
Jul 24, 2012 | 4.390 | 4.420 | 4.340 | 4.390 | 36,726 | -0.07(-1.57%) |
Jul 23, 2012 | 4.440 | 4.600 | 4.380 | 4.460 | 43,411 | -0.04(-0.89%) |
Jul 20, 2012 | 4.590 | 4.690 | 4.500 | 4.500 | 50,924 | -0.12(-2.60%) |
Jul 19, 2012 | 4.610 | 4.700 | 4.550 | 4.620 | 21,398 | +0.00(+0.00%) |
Jul 18, 2012 | 4.560 | 4.650 | 4.500 | 4.620 | 19,685 | +0.01(+0.22%) |
Jul 17, 2012 | 4.690 | 4.690 | 4.560 | 4.610 | 16,342 | -0.05(-1.07%) |
Jul 16, 2012 | 4.550 | 4.700 | 4.550 | 4.660 | 6,964 | +0.07(+1.53%) |
Jul 13, 2012 | 4.690 | 4.740 | 4.580 | 4.590 | 32,950 | -0.11(-2.34%) |
Jul 12, 2012 | 4.680 | 4.750 | 4.650 | 4.700 | 14,526 | +0.00(+0.00%) |
Jul 11, 2012 | 4.680 | 4.750 | 4.600 | 4.700 | 13,183 | +0.01(+0.21%) |
Jul 10, 2012 | 4.740 | 4.770 | 4.630 | 4.690 | 8,749 | -0.07(-1.47%) |
Jul 09, 2012 | 4.690 | 4.780 | 4.630 | 4.760 | 27,030 | +0.05(+1.06%) |
Jul 06, 2012 | 4.630 | 4.770 | 4.580 | 4.710 | 51,918 | +0.08(+1.73%) |
Jul 05, 2012 | 4.700 | 4.720 | 4.610 | 4.630 | 24,374 | -0.11(-2.32%) |
Jul 03, 2012 | 4.670 | 4.780 | 4.630 | 4.740 | 34,476 | +0.10(+2.16%) |