Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.470 | 3.500 | 3.420 | 3.460 | 22,713 | -0.03(-0.86%) |
Sep 27, 2012 | 3.410 | 3.530 | 3.410 | 3.490 | 22,435 | +0.09(+2.65%) |
Sep 26, 2012 | 3.570 | 3.570 | 3.400 | 3.400 | 37,264 | -0.15(-4.23%) |
Sep 25, 2012 | 3.680 | 3.750 | 3.520 | 3.550 | 36,103 | -0.11(-3.01%) |
Sep 24, 2012 | 3.650 | 3.680 | 3.540 | 3.660 | 10,992 | +0.01(+0.27%) |
Sep 21, 2012 | 3.530 | 3.650 | 3.470 | 3.650 | 46,752 | +0.22(+6.41%) |
Sep 20, 2012 | 3.510 | 3.510 | 3.420 | 3.430 | 8,882 | -0.02(-0.58%) |
Sep 19, 2012 | 3.550 | 3.610 | 3.450 | 3.450 | 17,597 | -0.08(-2.27%) |
Sep 18, 2012 | 3.640 | 3.690 | 3.480 | 3.530 | 17,348 | -0.13(-3.55%) |
Sep 17, 2012 | 3.530 | 3.710 | 3.470 | 3.660 | 16,820 | +0.10(+2.81%) |
Sep 14, 2012 | 3.530 | 3.600 | 3.480 | 3.560 | 27,739 | +0.05(+1.42%) |
Sep 13, 2012 | 3.260 | 3.540 | 3.260 | 3.510 | 49,260 | +0.25(+7.67%) |
Sep 12, 2012 | 3.150 | 3.270 | 3.150 | 3.260 | 6,643 | +0.07(+2.19%) |
Sep 11, 2012 | 3.150 | 3.240 | 3.128 | 3.190 | 16,777 | +0.03(+0.95%) |
Sep 10, 2012 | 3.190 | 3.250 | 3.100 | 3.160 | 68,208 | -0.01(-0.32%) |
Sep 07, 2012 | 3.160 | 3.175 | 3.100 | 3.170 | 24,762 | -0.05(-1.55%) |
Sep 06, 2012 | 2.980 | 3.220 | 2.850 | 3.220 | 30,244 | +0.24(+8.05%) |
Sep 05, 2012 | 2.890 | 3.000 | 2.890 | 2.980 | 31,653 | +0.05(+1.71%) |
Sep 04, 2012 | 2.990 | 3.000 | 2.850 | 2.930 | 22,420 | -0.02(-0.68%) |
Aug 31, 2012 | 3.190 | 3.190 | 2.930 | 2.950 | 40,721 | -0.20(-6.35%) |
Aug 30, 2012 | 3.280 | 3.280 | 3.150 | 3.150 | 24,287 | -0.17(-5.12%) |
Aug 29, 2012 | 3.380 | 3.380 | 3.290 | 3.320 | 9,201 | -0.05(-1.48%) |
Aug 27, 2012 | 3.500 | 3.500 | 3.340 | 3.370 | 7,411 | -0.12(-3.44%) |
Aug 24, 2012 | 3.500 | 3.510 | 3.410 | 3.490 | 12,527 | -0.03(-0.85%) |
Aug 23, 2012 | 3.565 | 3.565 | 3.500 | 3.520 | 5,788 | -0.07(-1.95%) |
Aug 22, 2012 | 3.730 | 3.920 | 3.580 | 3.590 | 16,072 | -0.09(-2.45%) |
Aug 21, 2012 | 3.720 | 3.780 | 3.670 | 3.680 | 30,839 | -0.03(-0.81%) |
Aug 20, 2012 | 3.770 | 3.770 | 3.590 | 3.710 | 14,343 | -0.08(-2.11%) |
Aug 17, 2012 | 3.740 | 3.790 | 3.600 | 3.790 | 45,389 | +0.03(+0.80%) |
Aug 16, 2012 | 3.720 | 3.780 | 3.690 | 3.760 | 40,536 | +0.03(+0.80%) |
Aug 15, 2012 | 3.730 | 3.760 | 3.690 | 3.730 | 13,602 | -0.02(-0.53%) |
Aug 14, 2012 | 3.920 | 3.930 | 3.680 | 3.750 | 15,870 | -0.14(-3.60%) |
Aug 13, 2012 | 3.870 | 3.930 | 3.870 | 3.890 | 8,886 | -0.06(-1.52%) |
Aug 10, 2012 | 3.960 | 3.970 | 3.920 | 3.950 | 5,219 | +0.00(+0.00%) |
Aug 09, 2012 | 3.930 | 3.950 | 3.850 | 3.950 | 18,855 | +0.03(+0.77%) |
Aug 08, 2012 | 3.800 | 3.920 | 3.711 | 3.920 | 45,867 | -0.39(-9.05%) |
Aug 07, 2012 | 4.490 | 4.490 | 4.200 | 4.310 | 31,735 | -0.13(-2.93%) |
Aug 06, 2012 | 4.440 | 4.560 | 4.430 | 4.440 | 21,759 | -0.01(-0.22%) |
Aug 03, 2012 | 4.340 | 4.490 | 4.290 | 4.450 | 37,765 | +0.15(+3.49%) |
Aug 02, 2012 | 4.270 | 4.320 | 4.250 | 4.300 | 18,699 | -0.03(-0.69%) |
Aug 01, 2012 | 4.250 | 4.390 | 4.250 | 4.330 | 37,473 | +0.08(+1.88%) |
Jul 31, 2012 | 4.210 | 4.290 | 4.210 | 4.250 | 13,145 | +0.02(+0.47%) |
Jul 30, 2012 | 4.190 | 4.240 | 4.190 | 4.230 | 7,622 | +0.04(+0.95%) |
Jul 27, 2012 | 4.050 | 4.190 | 3.310 | 4.190 | 35,569 | +0.15(+3.71%) |
Jul 26, 2012 | 4.000 | 4.050 | 3.960 | 4.040 | 8,555 | +0.04(+1.00%) |
Jul 25, 2012 | 3.990 | 4.060 | 3.960 | 4.000 | 27,994 | -0.05(-1.23%) |
Jul 24, 2012 | 4.110 | 4.110 | 4.045 | 4.050 | 13,958 | -0.03(-0.74%) |
Jul 23, 2012 | 4.050 | 4.110 | 4.030 | 4.080 | 14,101 | -0.04(-0.97%) |
Jul 20, 2012 | 4.200 | 4.220 | 4.120 | 4.120 | 39,748 | -0.13(-3.06%) |
Jul 19, 2012 | 4.280 | 4.340 | 4.240 | 4.250 | 11,253 | -0.02(-0.47%) |
Jul 18, 2012 | 4.380 | 4.380 | 4.250 | 4.270 | 18,693 | -0.10(-2.29%) |
Jul 17, 2012 | 4.450 | 4.485 | 4.350 | 4.370 | 14,212 | -0.06(-1.35%) |
Jul 16, 2012 | 4.550 | 4.550 | 4.430 | 4.430 | 6,317 | -0.15(-3.28%) |
Jul 13, 2012 | 4.390 | 4.670 | 4.380 | 4.580 | 28,541 | +0.19(+4.33%) |
Jul 12, 2012 | 4.260 | 4.400 | 4.180 | 4.390 | 26,875 | +0.11(+2.57%) |
Jul 11, 2012 | 4.210 | 4.320 | 4.200 | 4.280 | 27,315 | +0.09(+2.15%) |
Jul 10, 2012 | 4.450 | 4.500 | 4.170 | 4.190 | 74,008 | -0.24(-5.42%) |
Jul 09, 2012 | 4.250 | 4.450 | 4.240 | 4.430 | 81,294 | +0.16(+3.75%) |
Jul 06, 2012 | 4.260 | 4.350 | 4.260 | 4.270 | 12,396 | -0.06(-1.39%) |
Jul 05, 2012 | 4.350 | 4.440 | 4.280 | 4.330 | 24,694 | -0.05(-1.14%) |
Jul 03, 2012 | 4.190 | 4.450 | 4.155 | 4.380 | 43,719 | +0.18(+4.29%) |