Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.870 | 3.900 | 3.740 | 3.760 | 28,661 | -0.09(-2.34%) |
Sep 27, 2012 | 4.010 | 4.030 | 3.800 | 3.850 | 56,187 | -0.16(-3.99%) |
Sep 26, 2012 | 4.140 | 4.190 | 3.850 | 4.010 | 49,326 | -0.11(-2.67%) |
Sep 25, 2012 | 4.100 | 4.160 | 4.080 | 4.120 | 44,558 | +0.03(+0.73%) |
Sep 24, 2012 | 4.080 | 4.160 | 3.960 | 4.090 | 54,283 | +0.06(+1.49%) |
Sep 21, 2012 | 4.120 | 4.120 | 3.966 | 4.030 | 28,514 | -0.03(-0.74%) |
Sep 20, 2012 | 4.130 | 4.160 | 3.997 | 4.060 | 64,607 | -0.12(-2.87%) |
Sep 19, 2012 | 4.440 | 4.500 | 4.170 | 4.180 | 75,655 | -0.24(-5.43%) |
Sep 18, 2012 | 4.180 | 4.460 | 4.160 | 4.420 | 91,650 | +0.27(+6.51%) |
Sep 17, 2012 | 4.200 | 4.330 | 4.120 | 4.150 | 13,544 | -0.06(-1.43%) |
Sep 14, 2012 | 4.360 | 4.470 | 4.200 | 4.210 | 88,379 | -0.13(-3.00%) |
Sep 13, 2012 | 4.220 | 4.350 | 4.130 | 4.340 | 74,533 | +0.09(+2.12%) |
Sep 12, 2012 | 4.270 | 4.300 | 4.180 | 4.250 | 73,451 | +0.06(+1.43%) |
Sep 11, 2012 | 3.930 | 4.280 | 3.930 | 4.190 | 150,347 | +0.29(+7.44%) |
Sep 10, 2012 | 3.630 | 3.930 | 3.630 | 3.900 | 116,151 | +0.24(+6.56%) |
Sep 07, 2012 | 3.670 | 3.710 | 3.450 | 3.660 | 24,179 | -0.02(-0.54%) |
Sep 06, 2012 | 3.550 | 3.710 | 3.550 | 3.680 | 36,007 | +0.10(+2.79%) |
Sep 05, 2012 | 3.550 | 3.590 | 3.450 | 3.580 | 31,843 | +0.01(+0.28%) |
Sep 04, 2012 | 3.590 | 3.604 | 3.502 | 3.570 | 37,057 | -0.06(-1.65%) |
Aug 31, 2012 | 3.570 | 3.710 | 3.570 | 3.630 | 13,255 | +0.07(+1.97%) |
Aug 30, 2012 | 3.630 | 3.640 | 3.500 | 3.560 | 29,191 | -0.07(-1.93%) |
Aug 29, 2012 | 3.640 | 3.660 | 3.540 | 3.630 | 28,719 | -0.07(-1.89%) |
Aug 27, 2012 | 3.790 | 3.790 | 3.600 | 3.700 | 36,859 | -0.08(-2.12%) |
Aug 24, 2012 | 3.580 | 3.819 | 3.580 | 3.780 | 53,425 | +0.09(+2.44%) |
Aug 23, 2012 | 3.540 | 3.720 | 3.470 | 3.690 | 75,756 | +0.18(+5.16%) |
Aug 22, 2012 | 3.470 | 3.580 | 3.410 | 3.509 | 68,136 | +0.08(+2.30%) |
Aug 21, 2012 | 3.370 | 3.480 | 3.290 | 3.430 | 78,808 | +0.12(+3.63%) |
Aug 20, 2012 | 3.220 | 3.349 | 3.200 | 3.310 | 48,565 | +0.07(+2.16%) |
Aug 17, 2012 | 3.200 | 3.330 | 3.200 | 3.240 | 47,492 | +0.00(+0.00%) |
Aug 16, 2012 | 3.120 | 3.310 | 3.110 | 3.240 | 50,708 | +0.14(+4.52%) |
Aug 15, 2012 | 2.990 | 3.140 | 2.960 | 3.100 | 44,320 | +0.05(+1.64%) |
Aug 14, 2012 | 3.100 | 3.100 | 3.000 | 3.050 | 99,261 | -0.03(-0.97%) |
Aug 13, 2012 | 3.140 | 3.140 | 3.050 | 3.080 | 72,876 | -0.10(-3.14%) |
Aug 10, 2012 | 3.350 | 3.360 | 3.162 | 3.180 | 129,154 | -0.16(-4.79%) |
Aug 09, 2012 | 3.490 | 3.490 | 3.330 | 3.340 | 35,730 | -0.16(-4.57%) |
Aug 08, 2012 | 3.640 | 3.640 | 3.420 | 3.500 | 61,899 | -0.13(-3.58%) |
Aug 07, 2012 | 3.650 | 3.720 | 3.481 | 3.630 | 87,151 | -0.02(-0.55%) |
Aug 06, 2012 | 3.460 | 3.650 | 3.446 | 3.650 | 72,144 | +0.22(+6.41%) |
Aug 03, 2012 | 3.200 | 3.490 | 3.200 | 3.430 | 69,132 | +0.28(+8.89%) |
Aug 02, 2012 | 3.300 | 3.360 | 3.130 | 3.150 | 40,925 | -0.17(-5.12%) |
Aug 01, 2012 | 3.400 | 3.400 | 3.250 | 3.320 | 20,508 | -0.09(-2.64%) |
Jul 31, 2012 | 3.230 | 3.460 | 3.230 | 3.410 | 46,982 | +0.18(+5.57%) |
Jul 30, 2012 | 3.200 | 3.250 | 3.110 | 3.230 | 58,646 | -0.01(-0.31%) |
Jul 27, 2012 | 3.290 | 3.520 | 3.080 | 3.240 | 225,204 | -0.10(-2.99%) |
Jul 26, 2012 | 3.390 | 3.470 | 3.340 | 3.340 | 51,965 | -0.04(-1.18%) |
Jul 25, 2012 | 3.420 | 3.460 | 3.350 | 3.380 | 28,350 | -0.06(-1.60%) |
Jul 24, 2012 | 3.470 | 3.470 | 3.370 | 3.435 | 30,154 | -0.06(-1.58%) |
Jul 23, 2012 | 3.470 | 3.520 | 3.470 | 3.490 | 40,476 | -0.06(-1.69%) |
Jul 20, 2012 | 3.580 | 3.580 | 3.480 | 3.550 | 49,304 | -0.02(-0.56%) |
Jul 19, 2012 | 3.500 | 3.650 | 3.460 | 3.570 | 19,128 | +0.05(+1.42%) |
Jul 18, 2012 | 3.500 | 3.580 | 3.460 | 3.520 | 38,074 | -0.01(-0.28%) |
Jul 17, 2012 | 3.590 | 3.610 | 3.510 | 3.530 | 36,329 | -0.06(-1.67%) |
Jul 16, 2012 | 3.530 | 3.720 | 3.520 | 3.590 | 44,657 | +0.02(+0.56%) |
Jul 13, 2012 | 3.560 | 3.620 | 3.510 | 3.570 | 32,133 | -0.01(-0.28%) |
Jul 12, 2012 | 3.500 | 3.616 | 3.480 | 3.580 | 40,348 | +0.06(+1.70%) |
Jul 11, 2012 | 3.580 | 3.660 | 3.430 | 3.520 | 91,894 | -0.10(-2.76%) |
Jul 10, 2012 | 3.680 | 3.830 | 3.600 | 3.620 | 47,139 | -0.06(-1.63%) |
Jul 09, 2012 | 3.760 | 3.770 | 3.668 | 3.680 | 20,137 | -0.10(-2.65%) |
Jul 06, 2012 | 3.820 | 3.850 | 3.700 | 3.780 | 71,541 | -0.12(-3.08%) |
Jul 05, 2012 | 3.940 | 3.940 | 3.820 | 3.900 | 77,136 | -0.01(-0.26%) |
Jul 03, 2012 | 3.900 | 3.950 | 3.789 | 3.910 | 21,122 | +0.01(+0.26%) |