Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.960 | 3.997 | 3.950 | 3.997 | 8,080 | +0.01(+0.24%) |
Sep 27, 2012 | 3.951 | 3.988 | 3.945 | 3.988 | 43,928 | +0.04(+0.95%) |
Sep 26, 2012 | 3.950 | 3.955 | 3.927 | 3.950 | 51,082 | -0.01(-0.24%) |
Sep 25, 2012 | 4.013 | 4.016 | 3.955 | 3.960 | 25,260 | -0.06(-1.40%) |
Sep 24, 2012 | 3.974 | 4.021 | 3.974 | 4.016 | 49,933 | +0.00(+0.12%) |
Sep 21, 2012 | 4.025 | 4.058 | 4.007 | 4.011 | 24,645 | +0.03(+0.71%) |
Sep 20, 2012 | 3.960 | 3.993 | 3.960 | 3.983 | 15,995 | -0.01(-0.37%) |
Sep 19, 2012 | 4.030 | 4.035 | 3.997 | 3.998 | 26,899 | +0.01(+0.13%) |
Sep 18, 2012 | 4.021 | 4.040 | 3.983 | 3.993 | 15,161 | -0.07(-1.62%) |
Sep 17, 2012 | 3.974 | 4.058 | 3.974 | 4.058 | 67,166 | -0.02(-0.58%) |
Sep 14, 2012 | 4.110 | 4.115 | 4.072 | 4.082 | 21,579 | +0.01(+0.23%) |
Sep 13, 2012 | 3.997 | 4.096 | 3.964 | 4.072 | 73,620 | +0.08(+1.88%) |
Sep 12, 2012 | 3.950 | 4.002 | 3.913 | 3.997 | 66,029 | +0.05(+1.19%) |
Sep 11, 2012 | 3.880 | 3.978 | 3.861 | 3.950 | 418,494 | +0.09(+2.44%) |
Sep 10, 2012 | 3.903 | 3.915 | 3.856 | 3.856 | 118,002 | -0.02(-0.49%) |
Sep 07, 2012 | 3.729 | 3.894 | 3.729 | 3.875 | 207,860 | +0.14(+3.75%) |
Sep 06, 2012 | 3.692 | 3.781 | 3.692 | 3.735 | 112,369 | +0.09(+2.35%) |
Sep 05, 2012 | 3.645 | 3.654 | 3.645 | 3.649 | 7,230 | +0.02(+0.52%) |
Sep 04, 2012 | 3.593 | 3.630 | 3.579 | 3.630 | 47,382 | +0.03(+0.78%) |
Aug 31, 2012 | 3.616 | 3.616 | 3.598 | 3.602 | 14,294 | +0.01(+0.26%) |
Aug 30, 2012 | 3.593 | 3.593 | 3.593 | 3.593 | 5,541 | -0.00(-0.01%) |
Aug 29, 2012 | 3.598 | 3.607 | 3.593 | 3.593 | 8,231 | +0.01(+0.14%) |
Aug 27, 2012 | 3.593 | 3.602 | 3.574 | 3.588 | 54,110 | -0.03(-0.78%) |
Aug 24, 2012 | 3.621 | 3.626 | 3.598 | 3.616 | 13,890 | +0.00(+0.00%) |
Aug 22, 2012 | 3.598 | 3.616 | 3.616 | 3.616 | 13,396 | +0.01(+0.26%) |
Aug 21, 2012 | 3.574 | 3.607 | 3.574 | 3.607 | 78,041 | +0.04(+1.19%) |
Aug 20, 2012 | 3.565 | 3.565 | 3.541 | 3.565 | 20,397 | -0.01(-0.26%) |
Aug 17, 2012 | 3.550 | 3.574 | 3.550 | 3.574 | 27,140 | +0.00(+0.11%) |
Aug 16, 2012 | 3.560 | 3.574 | 3.546 | 3.570 | 24,380 | +0.04(+1.09%) |
Aug 15, 2012 | 3.541 | 3.541 | 3.527 | 3.532 | 11,753 | -0.01(-0.27%) |
Aug 14, 2012 | 3.555 | 3.555 | 3.536 | 3.541 | 13,122 | -0.00(-0.04%) |
Aug 13, 2012 | 3.536 | 3.565 | 3.536 | 3.542 | 32,552 | -0.03(-0.75%) |
Aug 10, 2012 | 3.550 | 3.574 | 3.508 | 3.569 | 13,209 | +0.00(+0.06%) |
Aug 09, 2012 | 3.550 | 3.569 | 3.527 | 3.567 | 11,068 | +0.01(+0.21%) |
Aug 08, 2012 | 3.522 | 3.560 | 3.522 | 3.560 | 4,682 | +0.01(+0.40%) |
Aug 07, 2012 | 3.532 | 3.560 | 3.532 | 3.546 | 72,982 | +0.01(+0.40%) |
Aug 06, 2012 | 3.489 | 3.532 | 3.489 | 3.532 | 17,488 | +0.06(+1.65%) |
Aug 03, 2012 | 3.466 | 3.489 | 3.461 | 3.474 | 88,246 | +0.03(+0.93%) |
Aug 02, 2012 | 3.447 | 3.452 | 3.414 | 3.442 | 14,759 | -0.01(-0.27%) |
Aug 01, 2012 | 3.456 | 3.471 | 3.424 | 3.452 | 45,302 | -0.01(-0.41%) |
Jul 31, 2012 | 3.489 | 3.489 | 3.433 | 3.466 | 7,398 | -0.01(-0.27%) |
Jul 30, 2012 | 3.456 | 3.485 | 3.456 | 3.475 | 47,569 | -0.00(-0.14%) |
Jul 27, 2012 | 3.438 | 3.489 | 3.438 | 3.480 | 55,643 | +0.08(+2.42%) |
Jul 26, 2012 | 3.391 | 3.438 | 3.362 | 3.398 | 36,349 | +0.07(+2.05%) |
Jul 25, 2012 | 3.325 | 3.353 | 3.325 | 3.329 | 21,018 | +0.02(+0.57%) |
Jul 24, 2012 | 3.391 | 3.391 | 3.254 | 3.311 | 31,635 | -0.10(-2.90%) |
Jul 23, 2012 | 3.395 | 3.409 | 3.344 | 3.409 | 39,977 | -0.01(-0.28%) |
Jul 20, 2012 | 3.438 | 3.456 | 3.417 | 3.419 | 19,206 | -0.06(-1.62%) |
Jul 19, 2012 | 3.447 | 3.475 | 3.447 | 3.475 | 34,253 | +0.00(+0.14%) |
Jul 18, 2012 | 3.499 | 3.499 | 3.433 | 3.471 | 40,802 | -0.02(-0.54%) |
Jul 17, 2012 | 3.471 | 3.499 | 3.456 | 3.489 | 25,254 | +0.05(+1.37%) |
Jul 16, 2012 | 3.376 | 3.461 | 3.376 | 3.442 | 77,216 | +0.01(+0.27%) |
Jul 13, 2012 | 3.442 | 3.479 | 3.405 | 3.433 | 50,335 | +0.04(+1.25%) |
Jul 12, 2012 | 3.433 | 3.438 | 3.391 | 3.391 | 31,799 | -0.05(-1.50%) |
Jul 11, 2012 | 3.456 | 3.522 | 3.442 | 3.442 | 20,735 | -0.02(-0.68%) |
Jul 10, 2012 | 3.475 | 3.526 | 3.442 | 3.466 | 49,759 | +0.00(+0.00%) |
Jul 09, 2012 | 3.414 | 3.475 | 3.414 | 3.466 | 37,355 | +0.07(+2.08%) |
Jul 06, 2012 | 3.494 | 3.494 | 3.395 | 3.395 | 46,329 | -0.11(-3.22%) |
Jul 05, 2012 | 3.456 | 3.508 | 3.447 | 3.508 | 10,392 | -0.01(-0.27%) |
Jul 03, 2012 | 3.485 | 3.535 | 3.485 | 3.518 | 50,956 | +0.04(+1.08%) |