Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.150 | 4.200 | 3.980 | 4.100 | 62,450 | -0.11(-2.61%) |
Sep 27, 2012 | 4.260 | 4.260 | 4.150 | 4.210 | 45,811 | +0.03(+0.72%) |
Sep 26, 2012 | 4.310 | 4.310 | 4.030 | 4.180 | 152,176 | -0.17(-3.91%) |
Sep 25, 2012 | 4.800 | 4.800 | 4.220 | 4.350 | 284,005 | -0.41(-8.61%) |
Sep 24, 2012 | 4.310 | 4.880 | 4.260 | 4.760 | 300,797 | +0.38(+8.68%) |
Sep 21, 2012 | 4.140 | 4.380 | 4.050 | 4.380 | 138,273 | +0.26(+6.31%) |
Sep 20, 2012 | 4.010 | 4.130 | 3.980 | 4.120 | 49,589 | +0.05(+1.23%) |
Sep 19, 2012 | 3.970 | 4.140 | 3.970 | 4.070 | 44,396 | +0.06(+1.50%) |
Sep 18, 2012 | 3.940 | 4.040 | 3.890 | 4.010 | 36,755 | +0.02(+0.50%) |
Sep 17, 2012 | 4.080 | 4.080 | 3.900 | 3.990 | 98,999 | -0.09(-2.21%) |
Sep 14, 2012 | 4.010 | 4.180 | 3.890 | 4.080 | 118,562 | +0.06(+1.49%) |
Sep 13, 2012 | 3.860 | 4.100 | 3.750 | 4.020 | 127,687 | +0.20(+5.24%) |
Sep 12, 2012 | 3.560 | 3.820 | 3.560 | 3.820 | 55,428 | +0.22(+6.11%) |
Sep 11, 2012 | 3.600 | 3.670 | 3.510 | 3.600 | 46,640 | -0.03(-0.83%) |
Sep 10, 2012 | 3.650 | 3.750 | 3.610 | 3.630 | 51,462 | +0.02(+0.55%) |
Sep 07, 2012 | 3.710 | 3.730 | 3.590 | 3.610 | 74,706 | -0.10(-2.70%) |
Sep 06, 2012 | 3.520 | 3.730 | 3.440 | 3.710 | 82,845 | +0.25(+7.23%) |
Sep 05, 2012 | 3.550 | 3.550 | 3.440 | 3.460 | 28,354 | -0.09(-2.54%) |
Sep 04, 2012 | 3.550 | 3.551 | 3.490 | 3.550 | 57,514 | +0.00(+0.00%) |
Aug 31, 2012 | 3.590 | 3.590 | 3.550 | 3.550 | 75,810 | -0.02(-0.56%) |
Aug 30, 2012 | 3.550 | 3.590 | 3.550 | 3.570 | 31,854 | +0.00(+0.00%) |
Aug 29, 2012 | 3.600 | 3.600 | 3.550 | 3.570 | 66,984 | +0.02(+0.56%) |
Aug 27, 2012 | 3.530 | 3.590 | 3.520 | 3.550 | 18,485 | +0.03(+0.85%) |
Aug 24, 2012 | 3.580 | 3.580 | 3.490 | 3.520 | 60,329 | -0.03(-0.85%) |
Aug 23, 2012 | 3.640 | 3.640 | 3.460 | 3.550 | 50,712 | -0.07(-1.93%) |
Aug 22, 2012 | 3.720 | 3.720 | 3.600 | 3.620 | 27,996 | -0.06(-1.63%) |
Aug 21, 2012 | 3.720 | 3.806 | 3.660 | 3.680 | 69,486 | -0.02(-0.54%) |
Aug 20, 2012 | 3.750 | 3.790 | 3.680 | 3.700 | 10,658 | -0.09(-2.37%) |
Aug 17, 2012 | 3.780 | 3.860 | 3.740 | 3.790 | 22,299 | -0.02(-0.52%) |
Aug 16, 2012 | 3.720 | 3.830 | 3.611 | 3.810 | 54,467 | +0.14(+3.81%) |
Aug 15, 2012 | 3.750 | 3.790 | 3.600 | 3.670 | 28,547 | -0.05(-1.34%) |
Aug 14, 2012 | 3.800 | 3.940 | 3.710 | 3.720 | 104,026 | -0.08(-2.11%) |
Aug 13, 2012 | 3.840 | 4.150 | 3.800 | 3.800 | 226,035 | +0.01(+0.26%) |
Aug 10, 2012 | 3.710 | 3.850 | 3.700 | 3.790 | 114,647 | +0.05(+1.34%) |
Aug 09, 2012 | 3.610 | 3.870 | 3.610 | 3.740 | 78,511 | +0.11(+3.03%) |
Aug 08, 2012 | 3.490 | 3.690 | 3.490 | 3.630 | 55,073 | +0.07(+1.97%) |
Aug 07, 2012 | 3.450 | 3.650 | 3.450 | 3.560 | 64,801 | +0.09(+2.59%) |
Aug 06, 2012 | 3.250 | 3.490 | 3.250 | 3.470 | 35,156 | +0.02(+0.58%) |
Aug 03, 2012 | 3.450 | 3.610 | 3.370 | 3.450 | 116,253 | +0.12(+3.60%) |
Aug 02, 2012 | 3.350 | 3.540 | 3.250 | 3.330 | 54,506 | -0.02(-0.60%) |
Aug 01, 2012 | 3.410 | 3.430 | 3.350 | 3.350 | 15,877 | -0.06(-1.76%) |
Jul 31, 2012 | 3.480 | 3.480 | 3.340 | 3.410 | 20,640 | -0.04(-1.16%) |
Jul 30, 2012 | 3.550 | 3.630 | 3.400 | 3.450 | 74,757 | -0.10(-2.82%) |
Jul 27, 2012 | 3.380 | 3.570 | 3.370 | 3.550 | 85,591 | +0.12(+3.50%) |
Jul 26, 2012 | 3.330 | 3.460 | 3.280 | 3.430 | 78,848 | +0.14(+4.26%) |
Jul 25, 2012 | 3.300 | 3.350 | 3.220 | 3.290 | 84,140 | +0.02(+0.61%) |
Jul 24, 2012 | 3.310 | 3.390 | 3.220 | 3.270 | 35,232 | -0.03(-0.91%) |
Jul 23, 2012 | 3.300 | 3.350 | 3.220 | 3.300 | 33,516 | -0.03(-0.90%) |
Jul 20, 2012 | 3.360 | 3.400 | 3.320 | 3.330 | 39,639 | -0.10(-2.92%) |
Jul 19, 2012 | 3.340 | 3.510 | 3.340 | 3.430 | 77,432 | +0.04(+1.18%) |
Jul 18, 2012 | 3.320 | 3.400 | 3.280 | 3.390 | 105,698 | +0.08(+2.42%) |
Jul 17, 2012 | 3.350 | 3.400 | 3.310 | 3.310 | 65,734 | +0.00(+0.00%) |
Jul 16, 2012 | 3.360 | 3.410 | 3.300 | 3.310 | 70,624 | -0.10(-2.93%) |
Jul 13, 2012 | 3.350 | 3.430 | 3.310 | 3.410 | 62,068 | +0.07(+2.10%) |
Jul 12, 2012 | 3.430 | 3.620 | 3.300 | 3.340 | 105,717 | -0.06(-1.76%) |
Jul 11, 2012 | 3.230 | 3.470 | 3.230 | 3.400 | 83,857 | +0.13(+3.98%) |
Jul 10, 2012 | 3.150 | 3.280 | 3.150 | 3.270 | 173,194 | +0.12(+3.81%) |
Jul 09, 2012 | 3.200 | 3.280 | 3.140 | 3.150 | 118,762 | -0.16(-4.83%) |
Jul 06, 2012 | 3.300 | 3.380 | 3.290 | 3.310 | 57,164 | -0.06(-1.78%) |
Jul 05, 2012 | 3.660 | 3.660 | 3.280 | 3.370 | 259,447 | -0.29(-7.92%) |
Jul 03, 2012 | 3.450 | 3.680 | 3.410 | 3.660 | 102,188 | +0.14(+3.98%) |