Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.350 | 3.460 | 3.350 | 3.450 | 24,310 | +0.00(+0.00%) |
Sep 27, 2012 | 3.402 | 3.490 | 3.370 | 3.450 | 142,501 | +0.04(+1.17%) |
Sep 26, 2012 | 3.470 | 3.470 | 3.350 | 3.410 | 121,811 | -0.27(-7.34%) |
Sep 25, 2012 | 3.860 | 3.860 | 3.680 | 3.680 | 114,134 | -0.24(-6.12%) |
Sep 24, 2012 | 3.950 | 4.000 | 3.870 | 3.920 | 4,900 | -0.09(-2.24%) |
Sep 21, 2012 | 4.170 | 4.170 | 4.010 | 4.010 | 4,200 | -0.02(-0.50%) |
Sep 20, 2012 | 4.050 | 4.050 | 4.000 | 4.030 | 17,700 | -0.04(-0.98%) |
Sep 19, 2012 | 3.980 | 4.250 | 3.980 | 4.070 | 30,331 | +0.12(+3.04%) |
Sep 18, 2012 | 4.150 | 4.150 | 3.950 | 3.950 | 8,032 | -0.21(-5.05%) |
Sep 17, 2012 | 4.160 | 4.250 | 4.160 | 4.160 | 30,399 | -0.14(-3.26%) |
Sep 14, 2012 | 4.192 | 4.350 | 4.140 | 4.300 | 42,393 | +0.14(+3.37%) |
Sep 13, 2012 | 4.060 | 4.250 | 4.030 | 4.160 | 30,344 | +0.11(+2.72%) |
Sep 12, 2012 | 4.055 | 4.080 | 4.000 | 4.050 | 46,045 | +0.09(+2.27%) |
Sep 11, 2012 | 3.860 | 3.970 | 3.860 | 3.960 | 9,165 | +0.11(+2.86%) |
Sep 10, 2012 | 3.848 | 3.880 | 3.830 | 3.850 | 37,808 | -0.04(-1.03%) |
Sep 07, 2012 | 3.740 | 3.890 | 3.740 | 3.890 | 61,947 | +0.27(+7.46%) |
Sep 06, 2012 | 3.550 | 3.640 | 3.550 | 3.620 | 69,649 | +0.16(+4.62%) |
Sep 05, 2012 | 3.430 | 3.480 | 3.430 | 3.460 | 109,925 | -0.01(-0.29%) |
Sep 04, 2012 | 3.360 | 3.540 | 3.360 | 3.470 | 222,861 | -0.06(-1.70%) |
Aug 31, 2012 | 3.620 | 3.620 | 3.460 | 3.530 | 4,200 | +0.03(+0.86%) |
Aug 30, 2012 | 3.470 | 3.640 | 3.470 | 3.500 | 19,825 | +0.05(+1.45%) |
Aug 29, 2012 | 3.370 | 3.480 | 3.370 | 3.450 | 71,819 | +0.12(+3.60%) |
Aug 27, 2012 | 3.380 | 3.380 | 3.320 | 3.330 | 29,622 | -0.17(-4.86%) |
Aug 24, 2012 | 3.510 | 3.520 | 3.480 | 3.500 | 16,275 | -0.02(-0.57%) |
Aug 23, 2012 | 3.708 | 3.708 | 3.510 | 3.520 | 13,713 | -0.06(-1.68%) |
Aug 22, 2012 | 3.500 | 3.580 | 3.500 | 3.580 | 15,251 | +0.05(+1.42%) |
Aug 21, 2012 | 3.520 | 3.587 | 3.520 | 3.530 | 19,372 | +0.01(+0.28%) |
Aug 20, 2012 | 3.490 | 3.550 | 3.490 | 3.520 | 20,483 | -0.02(-0.56%) |
Aug 17, 2012 | 3.550 | 3.550 | 3.490 | 3.540 | 41,201 | -0.04(-1.12%) |
Aug 16, 2012 | 3.550 | 3.670 | 3.500 | 3.580 | 18,876 | +0.04(+1.13%) |
Aug 15, 2012 | 3.433 | 3.650 | 3.433 | 3.540 | 6,300 | -0.16(-4.32%) |
Aug 14, 2012 | 3.660 | 3.710 | 3.660 | 3.700 | 2,380 | +0.00(+0.00%) |
Aug 13, 2012 | 3.720 | 3.720 | 3.680 | 3.700 | 13,675 | +0.02(+0.54%) |
Aug 11, 2012 | 3.670 | 3.720 | 3.670 | 3.680 | 13,369 | +0.00(+0.00%) |
Aug 10, 2012 | 3.670 | 3.720 | 3.670 | 3.680 | 13,369 | -0.07(-1.87%) |
Aug 09, 2012 | 3.710 | 3.780 | 3.710 | 3.750 | 26,694 | +0.07(+1.90%) |
Aug 08, 2012 | 3.730 | 3.730 | 3.650 | 3.680 | 8,813 | +0.03(+0.82%) |
Aug 07, 2012 | 3.730 | 3.730 | 3.650 | 3.650 | 10,325 | +0.10(+2.82%) |
Aug 06, 2012 | 3.500 | 3.580 | 3.500 | 3.550 | 54,830 | +0.15(+4.41%) |
Aug 03, 2012 | 3.320 | 3.430 | 3.320 | 3.400 | 44,539 | +0.05(+1.49%) |
Aug 02, 2012 | 3.290 | 3.370 | 3.290 | 3.350 | 10,637 | +0.03(+0.90%) |
Aug 01, 2012 | 3.362 | 3.400 | 3.310 | 3.320 | 9,430 | -0.06(-1.78%) |
Jul 31, 2012 | 3.370 | 3.380 | 3.360 | 3.380 | 9,472 | -0.01(-0.29%) |
Jul 30, 2012 | 3.450 | 3.450 | 3.350 | 3.390 | 19,380 | -0.05(-1.45%) |
Jul 27, 2012 | 3.350 | 3.440 | 3.350 | 3.440 | 13,710 | +0.04(+1.18%) |
Jul 26, 2012 | 3.350 | 3.400 | 3.350 | 3.400 | 13,969 | +0.02(+0.59%) |
Jul 25, 2012 | 3.350 | 3.390 | 3.310 | 3.380 | 8,098 | +0.04(+1.20%) |
Jul 24, 2012 | 3.330 | 3.390 | 3.270 | 3.340 | 38,900 | -0.01(-0.30%) |
Jul 23, 2012 | 3.410 | 3.410 | 3.290 | 3.350 | 27,275 | -0.10(-2.90%) |
Jul 20, 2012 | 3.410 | 3.560 | 3.410 | 3.450 | 18,134 | -0.11(-3.09%) |
Jul 19, 2012 | 3.410 | 3.560 | 3.410 | 3.560 | 38,969 | +0.21(+6.27%) |
Jul 18, 2012 | 3.263 | 3.460 | 3.263 | 3.350 | 185,315 | +0.04(+1.21%) |
Jul 17, 2012 | 3.220 | 3.350 | 3.220 | 3.310 | 34,643 | +0.07(+2.16%) |
Jul 16, 2012 | 3.250 | 3.260 | 3.160 | 3.240 | 59,885 | -0.24(-6.90%) |
Jul 14, 2012 | 3.540 | 3.540 | 3.450 | 3.480 | 1,070 | +0.00(+0.00%) |
Jul 13, 2012 | 3.540 | 3.540 | 3.450 | 3.480 | 1,070 | +0.00(+0.00%) |
Jul 12, 2012 | 3.500 | 3.500 | 3.450 | 3.480 | 24,074 | -0.11(-3.06%) |
Jul 11, 2012 | 3.590 | 3.590 | 3.550 | 3.590 | 13,593 | +0.02(+0.56%) |
Jul 10, 2012 | 3.610 | 3.640 | 3.560 | 3.570 | 30,820 | -0.05(-1.38%) |
Jul 09, 2012 | 3.650 | 3.650 | 3.600 | 3.620 | 16,950 | -0.10(-2.69%) |
Jul 06, 2012 | 3.740 | 3.740 | 3.700 | 3.720 | 20,743 | -0.03(-0.80%) |
Jul 05, 2012 | 3.683 | 3.790 | 3.683 | 3.750 | 68,926 | +0.05(+1.35%) |
Jul 03, 2012 | 3.710 | 3.740 | 3.700 | 3.700 | 78,150 | -0.06(-1.60%) |