Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.350 | 3.420 | 3.270 | 3.310 | 79,911 | -0.07(-2.07%) |
Sep 27, 2012 | 3.570 | 3.570 | 3.340 | 3.380 | 155,303 | -0.15(-4.25%) |
Sep 26, 2012 | 3.520 | 3.560 | 3.500 | 3.530 | 25,900 | +0.01(+0.28%) |
Sep 25, 2012 | 3.550 | 3.570 | 3.490 | 3.520 | 58,401 | -0.04(-1.12%) |
Sep 24, 2012 | 3.570 | 3.640 | 3.550 | 3.560 | 48,704 | -0.01(-0.28%) |
Sep 21, 2012 | 3.580 | 3.600 | 3.500 | 3.570 | 121,746 | -0.01(-0.28%) |
Sep 20, 2012 | 3.600 | 3.650 | 3.500 | 3.580 | 54,650 | -0.05(-1.38%) |
Sep 19, 2012 | 3.750 | 3.750 | 3.610 | 3.630 | 61,615 | -0.09(-2.42%) |
Sep 18, 2012 | 3.740 | 3.810 | 3.700 | 3.720 | 68,688 | -0.04(-1.06%) |
Sep 17, 2012 | 3.820 | 3.941 | 3.730 | 3.760 | 69,300 | -0.06(-1.57%) |
Sep 14, 2012 | 3.900 | 3.940 | 3.820 | 3.820 | 113,930 | -0.11(-2.80%) |
Sep 13, 2012 | 3.920 | 3.950 | 3.821 | 3.930 | 66,336 | +0.02(+0.51%) |
Sep 12, 2012 | 3.910 | 3.950 | 3.900 | 3.910 | 40,786 | -0.02(-0.51%) |
Sep 11, 2012 | 3.900 | 3.980 | 3.900 | 3.930 | 16,747 | +0.02(+0.51%) |
Sep 10, 2012 | 3.900 | 3.976 | 3.900 | 3.910 | 23,262 | +0.00(+0.00%) |
Sep 07, 2012 | 3.950 | 3.950 | 3.900 | 3.910 | 22,438 | -0.01(-0.26%) |
Sep 06, 2012 | 3.970 | 3.970 | 3.910 | 3.920 | 20,875 | -0.02(-0.51%) |
Sep 05, 2012 | 3.980 | 4.030 | 3.940 | 3.940 | 22,052 | -0.05(-1.25%) |
Sep 04, 2012 | 3.980 | 4.050 | 3.960 | 3.990 | 53,006 | +0.04(+1.01%) |
Aug 31, 2012 | 3.950 | 3.970 | 3.830 | 3.950 | 53,808 | +0.03(+0.77%) |
Aug 30, 2012 | 3.900 | 3.970 | 3.880 | 3.920 | 4,962 | -0.02(-0.51%) |
Aug 29, 2012 | 3.900 | 3.960 | 3.900 | 3.940 | 8,834 | -0.03(-0.76%) |
Aug 27, 2012 | 4.000 | 4.000 | 3.930 | 3.970 | 16,103 | -0.01(-0.25%) |
Aug 24, 2012 | 3.990 | 4.000 | 3.950 | 3.980 | 30,933 | -0.01(-0.25%) |
Aug 23, 2012 | 3.860 | 4.030 | 3.860 | 3.990 | 18,024 | +0.11(+2.84%) |
Aug 22, 2012 | 3.950 | 3.980 | 3.850 | 3.880 | 48,582 | -0.10(-2.51%) |
Aug 21, 2012 | 3.980 | 4.070 | 3.970 | 3.980 | 72,632 | +0.03(+0.76%) |
Aug 20, 2012 | 3.950 | 4.110 | 3.910 | 3.950 | 78,858 | -0.04(-1.00%) |
Aug 17, 2012 | 3.950 | 4.000 | 3.936 | 3.990 | 14,701 | +0.06(+1.53%) |
Aug 16, 2012 | 3.910 | 4.020 | 3.910 | 3.930 | 43,914 | +0.03(+0.77%) |
Aug 15, 2012 | 3.940 | 3.970 | 3.850 | 3.900 | 27,769 | -0.02(-0.51%) |
Aug 14, 2012 | 3.860 | 4.010 | 3.860 | 3.920 | 17,619 | +0.04(+1.03%) |
Aug 13, 2012 | 3.890 | 3.920 | 3.850 | 3.880 | 22,154 | -0.01(-0.26%) |
Aug 10, 2012 | 3.710 | 3.970 | 3.710 | 3.890 | 130,164 | -0.22(-5.35%) |
Aug 09, 2012 | 4.175 | 4.239 | 3.850 | 4.110 | 149,535 | +0.15(+3.79%) |
Aug 08, 2012 | 4.070 | 4.110 | 3.940 | 3.960 | 80,753 | -0.12(-2.94%) |
Aug 07, 2012 | 4.170 | 4.170 | 4.061 | 4.080 | 63,418 | -0.08(-1.92%) |
Aug 06, 2012 | 4.350 | 4.350 | 4.120 | 4.160 | 63,169 | -0.22(-5.02%) |
Aug 03, 2012 | 4.380 | 4.410 | 4.300 | 4.380 | 24,113 | +0.07(+1.62%) |
Aug 02, 2012 | 4.150 | 4.350 | 4.146 | 4.310 | 91,224 | +0.15(+3.61%) |
Aug 01, 2012 | 4.290 | 4.340 | 4.120 | 4.160 | 25,206 | -0.09(-2.12%) |
Jul 31, 2012 | 4.210 | 4.300 | 4.210 | 4.250 | 19,946 | +0.04(+0.95%) |
Jul 30, 2012 | 4.410 | 4.430 | 4.210 | 4.210 | 29,578 | -0.20(-4.54%) |
Jul 27, 2012 | 4.340 | 4.430 | 4.211 | 4.410 | 44,790 | +0.12(+2.68%) |
Jul 26, 2012 | 4.340 | 4.410 | 4.220 | 4.295 | 45,384 | -0.00(-0.12%) |
Jul 25, 2012 | 4.320 | 4.340 | 4.242 | 4.300 | 50,547 | +0.00(+0.00%) |
Jul 24, 2012 | 4.130 | 4.310 | 4.061 | 4.300 | 51,735 | +0.19(+4.62%) |
Jul 23, 2012 | 4.160 | 4.180 | 4.050 | 4.110 | 40,565 | -0.11(-2.61%) |
Jul 20, 2012 | 4.170 | 4.230 | 4.110 | 4.220 | 24,457 | +0.04(+0.96%) |
Jul 19, 2012 | 4.120 | 4.240 | 4.060 | 4.180 | 85,702 | +0.07(+1.70%) |
Jul 18, 2012 | 4.040 | 4.150 | 4.040 | 4.110 | 27,287 | +0.07(+1.73%) |
Jul 17, 2012 | 4.190 | 4.190 | 4.040 | 4.040 | 65,704 | -0.11(-2.65%) |
Jul 16, 2012 | 4.115 | 4.210 | 4.090 | 4.150 | 51,885 | +0.01(+0.24%) |
Jul 13, 2012 | 4.190 | 4.220 | 4.110 | 4.140 | 34,864 | -0.01(-0.24%) |
Jul 12, 2012 | 4.100 | 4.230 | 4.030 | 4.150 | 94,125 | -0.03(-0.72%) |
Jul 11, 2012 | 4.140 | 4.340 | 4.110 | 4.180 | 86,684 | +0.06(+1.46%) |
Jul 10, 2012 | 4.190 | 4.210 | 4.050 | 4.120 | 79,605 | -0.05(-1.20%) |
Jul 09, 2012 | 4.160 | 4.200 | 4.090 | 4.170 | 79,946 | +0.03(+0.72%) |
Jul 06, 2012 | 4.230 | 4.290 | 4.070 | 4.140 | 98,723 | -0.13(-3.04%) |
Jul 05, 2012 | 3.920 | 4.310 | 3.911 | 4.270 | 166,471 | +0.31(+7.83%) |
Jul 03, 2012 | 3.770 | 4.010 | 3.770 | 3.960 | 180,661 | +0.17(+4.49%) |