Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.905 | 3.934 | 3.898 | 3.923 | 371,239 | +0.03(+0.83%) |
Aug 30, 2012 | 3.909 | 3.912 | 3.887 | 3.891 | 430,435 | -0.04(-0.91%) |
Aug 29, 2012 | 3.926 | 3.930 | 3.912 | 3.926 | 165,319 | +0.00(+0.09%) |
Aug 27, 2012 | 3.937 | 3.941 | 3.923 | 3.923 | 371,457 | -0.01(-0.36%) |
Aug 24, 2012 | 3.901 | 3.941 | 3.901 | 3.937 | 196,596 | +0.01(+0.27%) |
Aug 23, 2012 | 3.937 | 3.937 | 3.901 | 3.926 | 441,143 | -0.03(-0.63%) |
Aug 22, 2012 | 3.941 | 3.955 | 3.926 | 3.952 | 246,774 | +0.01(+0.36%) |
Aug 21, 2012 | 3.955 | 3.977 | 3.930 | 3.937 | 219,647 | -0.02(-0.45%) |
Aug 20, 2012 | 3.955 | 3.962 | 3.948 | 3.955 | 169,747 | -0.00(-0.09%) |
Aug 17, 2012 | 3.973 | 3.973 | 3.952 | 3.959 | 226,980 | +0.00(+0.09%) |
Aug 16, 2012 | 3.934 | 3.969 | 3.930 | 3.955 | 313,394 | +0.02(+0.63%) |
Aug 15, 2012 | 3.930 | 3.941 | 3.916 | 3.930 | 186,154 | +0.00(+0.10%) |
Aug 14, 2012 | 3.930 | 3.941 | 3.926 | 3.926 | 310,472 | +0.01(+0.18%) |
Aug 13, 2012 | 3.912 | 3.926 | 3.901 | 3.919 | 236,005 | -0.00(-0.09%) |
Aug 10, 2012 | 3.919 | 3.930 | 3.909 | 3.923 | 190,539 | +0.00(+0.00%) |
Aug 09, 2012 | 3.923 | 3.930 | 3.909 | 3.923 | 379,759 | +0.01(+0.27%) |
Aug 08, 2012 | 3.894 | 3.923 | 3.887 | 3.912 | 219,156 | +0.01(+0.18%) |
Aug 07, 2012 | 3.894 | 3.916 | 3.891 | 3.905 | 415,577 | +0.04(+1.01%) |
Aug 06, 2012 | 3.876 | 3.887 | 3.859 | 3.866 | 348,243 | +0.01(+0.19%) |
Aug 03, 2012 | 3.851 | 3.875 | 3.848 | 3.859 | 469,063 | +0.05(+1.22%) |
Aug 02, 2012 | 3.812 | 3.830 | 3.780 | 3.812 | 251,402 | -0.02(-0.56%) |
Aug 01, 2012 | 3.869 | 3.873 | 3.834 | 3.834 | 231,815 | -0.02(-0.46%) |
Jul 31, 2012 | 3.844 | 3.861 | 3.834 | 3.851 | 384,215 | +0.00(+0.00%) |
Jul 30, 2012 | 3.859 | 3.875 | 3.837 | 3.851 | 429,409 | -0.02(-0.46%) |
Jul 27, 2012 | 3.837 | 3.880 | 3.827 | 3.869 | 586,862 | +0.05(+1.40%) |
Jul 26, 2012 | 3.823 | 3.841 | 3.798 | 3.816 | 267,905 | +0.04(+0.94%) |
Jul 25, 2012 | 3.791 | 3.794 | 3.766 | 3.780 | 483,633 | -0.01(-0.28%) |
Jul 24, 2012 | 3.802 | 3.819 | 3.762 | 3.791 | 551,390 | -0.02(-0.47%) |
Jul 23, 2012 | 3.798 | 3.812 | 3.773 | 3.809 | 702,909 | -0.02(-0.47%) |
Jul 20, 2012 | 3.830 | 3.851 | 3.812 | 3.826 | 240,346 | -0.02(-0.65%) |
Jul 19, 2012 | 3.841 | 3.859 | 3.837 | 3.851 | 216,322 | +0.02(+0.47%) |
Jul 18, 2012 | 3.816 | 3.848 | 3.805 | 3.834 | 253,578 | +0.01(+0.37%) |
Jul 17, 2012 | 3.798 | 3.826 | 3.784 | 3.819 | 423,075 | +0.03(+0.85%) |
Jul 16, 2012 | 3.787 | 3.805 | 3.780 | 3.787 | 990,595 | -0.01(-0.19%) |
Jul 13, 2012 | 3.798 | 3.812 | 3.773 | 3.794 | 1,778,742 | +0.05(+1.24%) |
Jul 12, 2012 | 3.719 | 3.759 | 3.705 | 3.748 | 547,674 | +0.00(+0.00%) |
Jul 11, 2012 | 3.734 | 3.752 | 3.716 | 3.748 | 240,794 | +0.01(+0.19%) |
Jul 10, 2012 | 3.777 | 3.787 | 3.730 | 3.741 | 257,479 | -0.01(-0.38%) |
Jul 09, 2012 | 3.755 | 3.755 | 3.737 | 3.755 | 139,825 | +0.01(+0.19%) |
Jul 06, 2012 | 3.755 | 3.759 | 3.741 | 3.748 | 340,947 | -0.02(-0.66%) |
Jul 05, 2012 | 3.777 | 3.791 | 3.769 | 3.773 | 425,691 | -0.02(-0.47%) |
Jul 03, 2012 | 3.762 | 3.798 | 3.762 | 3.791 | 235,133 | +0.02(+0.66%) |
Jul 02, 2012 | 3.755 | 3.773 | 3.749 | 3.766 | 198,387 | +0.00(+0.09%) |
Jun 29, 2012 | 3.752 | 3.762 | 3.737 | 3.762 | 422,021 | +0.07(+2.03%) |
Jun 28, 2012 | 3.687 | 3.687 | 3.638 | 3.687 | 347,470 | -0.01(-0.39%) |
Jun 27, 2012 | 3.666 | 3.705 | 3.666 | 3.702 | 279,447 | +0.04(+1.07%) |
Jun 26, 2012 | 3.645 | 3.671 | 3.641 | 3.662 | 258,974 | +0.02(+0.49%) |
Jun 25, 2012 | 3.662 | 3.662 | 3.623 | 3.645 | 416,763 | -0.06(-1.64%) |
Jun 22, 2012 | 3.691 | 3.709 | 3.687 | 3.705 | 258,567 | +0.02(+0.58%) |
Jun 21, 2012 | 3.748 | 3.762 | 3.680 | 3.684 | 366,538 | -0.07(-1.81%) |
Jun 20, 2012 | 3.773 | 3.773 | 3.730 | 3.752 | 307,799 | -0.01(-0.28%) |
Jun 19, 2012 | 3.734 | 3.769 | 3.734 | 3.762 | 436,347 | +0.04(+1.05%) |
Jun 18, 2012 | 3.709 | 3.732 | 3.691 | 3.723 | 355,139 | +0.01(+0.19%) |
Jun 15, 2012 | 3.684 | 3.716 | 3.680 | 3.716 | 352,068 | +0.04(+1.17%) |
Jun 14, 2012 | 3.648 | 3.687 | 3.645 | 3.673 | 188,595 | +0.02(+0.59%) |
Jun 13, 2012 | 3.645 | 3.673 | 3.639 | 3.652 | 165,001 | -0.01(-0.39%) |
Jun 12, 2012 | 3.652 | 3.680 | 3.627 | 3.666 | 678,872 | +0.03(+0.88%) |
Jun 11, 2012 | 3.695 | 3.702 | 3.634 | 3.634 | 282,248 | -0.04(-1.07%) |
Jun 08, 2012 | 3.652 | 3.682 | 3.645 | 3.673 | 232,401 | +0.00(+0.02%) |
Jun 07, 2012 | 3.691 | 3.702 | 3.662 | 3.672 | 321,374 | +0.01(+0.37%) |
Jun 06, 2012 | 3.616 | 3.669 | 3.609 | 3.659 | 306,655 | +0.06(+1.79%) |
Jun 05, 2012 | 3.577 | 3.598 | 3.573 | 3.595 | 334,077 | +0.01(+0.15%) |
Jun 04, 2012 | 3.634 | 3.637 | 3.548 | 3.589 | 581,781 | -0.02(-0.53%) |