Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.680 | 3.800 | 3.600 | 3.750 | 102,605 | +0.05(+1.35%) |
Sep 27, 2012 | 3.560 | 3.735 | 3.520 | 3.700 | 212,512 | +0.13(+3.64%) |
Sep 26, 2012 | 3.610 | 3.610 | 3.500 | 3.570 | 52,830 | -0.03(-0.83%) |
Sep 25, 2012 | 3.670 | 3.730 | 3.590 | 3.600 | 71,971 | -0.05(-1.37%) |
Sep 24, 2012 | 3.770 | 3.770 | 3.610 | 3.650 | 96,603 | -0.15(-3.95%) |
Sep 21, 2012 | 3.900 | 3.900 | 3.740 | 3.800 | 179,306 | -0.04(-1.04%) |
Sep 20, 2012 | 3.880 | 3.910 | 3.800 | 3.840 | 28,231 | -0.08(-2.04%) |
Sep 19, 2012 | 3.890 | 4.030 | 3.850 | 3.920 | 54,634 | +0.04(+1.03%) |
Sep 18, 2012 | 3.980 | 3.980 | 3.820 | 3.880 | 50,388 | -0.12(-3.00%) |
Sep 17, 2012 | 4.070 | 4.100 | 3.914 | 4.000 | 60,345 | -0.09(-2.20%) |
Sep 14, 2012 | 4.040 | 4.120 | 4.021 | 4.090 | 101,462 | +0.08(+2.00%) |
Sep 13, 2012 | 4.010 | 4.110 | 3.970 | 4.010 | 125,727 | +0.01(+0.25%) |
Sep 12, 2012 | 4.040 | 4.050 | 3.930 | 4.000 | 64,531 | -0.01(-0.25%) |
Sep 11, 2012 | 3.990 | 4.050 | 3.940 | 4.010 | 57,103 | +0.00(+0.00%) |
Sep 10, 2012 | 4.000 | 4.030 | 3.920 | 4.010 | 65,866 | +0.01(+0.25%) |
Sep 07, 2012 | 4.050 | 4.050 | 3.970 | 4.000 | 17,453 | +0.00(+0.00%) |
Sep 06, 2012 | 3.900 | 4.079 | 3.900 | 4.000 | 89,728 | +0.13(+3.36%) |
Sep 05, 2012 | 3.790 | 3.880 | 3.700 | 3.870 | 76,773 | +0.08(+2.11%) |
Sep 04, 2012 | 3.750 | 3.820 | 3.600 | 3.790 | 130,230 | +0.06(+1.61%) |
Aug 31, 2012 | 3.900 | 3.900 | 3.730 | 3.730 | 115,308 | -0.11(-2.86%) |
Aug 30, 2012 | 3.880 | 3.900 | 3.810 | 3.840 | 34,045 | -0.10(-2.54%) |
Aug 29, 2012 | 3.920 | 3.980 | 3.890 | 3.940 | 61,232 | +0.15(+3.96%) |
Aug 27, 2012 | 3.780 | 3.800 | 3.750 | 3.790 | 95,246 | +0.01(+0.26%) |
Aug 24, 2012 | 3.750 | 3.810 | 3.680 | 3.780 | 110,117 | +0.03(+0.80%) |
Aug 23, 2012 | 3.960 | 3.960 | 3.740 | 3.750 | 72,522 | -0.23(-5.78%) |
Aug 22, 2012 | 3.900 | 4.000 | 3.880 | 3.980 | 75,470 | +0.08(+2.05%) |
Aug 21, 2012 | 3.990 | 4.040 | 3.870 | 3.900 | 60,843 | -0.05(-1.27%) |
Aug 20, 2012 | 3.880 | 3.990 | 3.840 | 3.950 | 52,909 | +0.04(+1.02%) |
Aug 17, 2012 | 3.820 | 3.940 | 3.770 | 3.910 | 152,181 | +0.11(+2.89%) |
Aug 16, 2012 | 3.700 | 3.840 | 3.500 | 3.800 | 194,380 | +0.09(+2.43%) |
Aug 15, 2012 | 3.660 | 3.740 | 3.660 | 3.710 | 211,167 | +0.05(+1.37%) |
Aug 14, 2012 | 3.620 | 3.916 | 3.500 | 3.660 | 166,677 | -0.33(-8.27%) |
Aug 13, 2012 | 4.160 | 4.160 | 3.940 | 3.990 | 65,995 | -0.18(-4.32%) |
Aug 10, 2012 | 4.220 | 4.280 | 4.125 | 4.170 | 40,169 | -0.08(-1.88%) |
Aug 09, 2012 | 4.280 | 4.300 | 4.210 | 4.250 | 53,034 | -0.03(-0.70%) |
Aug 08, 2012 | 4.280 | 4.350 | 4.230 | 4.280 | 57,990 | -0.01(-0.23%) |
Aug 07, 2012 | 4.280 | 4.360 | 4.211 | 4.290 | 287,392 | +0.05(+1.18%) |
Aug 06, 2012 | 4.240 | 4.370 | 4.200 | 4.240 | 148,082 | +0.03(+0.71%) |
Aug 03, 2012 | 4.280 | 4.420 | 4.150 | 4.210 | 240,048 | +0.00(+0.00%) |
Aug 02, 2012 | 4.470 | 4.660 | 4.090 | 4.210 | 164,870 | -0.30(-6.65%) |
Aug 01, 2012 | 4.560 | 4.670 | 4.500 | 4.510 | 187,020 | -0.04(-0.88%) |
Jul 31, 2012 | 4.580 | 4.590 | 4.500 | 4.550 | 137,583 | -0.06(-1.30%) |
Jul 30, 2012 | 4.530 | 4.670 | 4.510 | 4.610 | 57,294 | +0.07(+1.54%) |
Jul 27, 2012 | 4.460 | 4.560 | 4.460 | 4.540 | 99,054 | +0.09(+2.02%) |
Jul 26, 2012 | 4.620 | 4.630 | 4.450 | 4.450 | 54,699 | -0.05(-1.11%) |
Jul 25, 2012 | 4.700 | 4.723 | 4.490 | 4.500 | 162,821 | -0.14(-3.02%) |
Jul 24, 2012 | 4.680 | 4.690 | 4.580 | 4.640 | 159,806 | +0.00(+0.00%) |
Jul 23, 2012 | 4.510 | 4.685 | 4.500 | 4.640 | 146,977 | +0.06(+1.31%) |
Jul 20, 2012 | 4.540 | 4.645 | 4.500 | 4.580 | 155,700 | +0.03(+0.66%) |
Jul 19, 2012 | 4.500 | 4.570 | 4.450 | 4.550 | 112,885 | +0.08(+1.79%) |
Jul 18, 2012 | 4.290 | 4.470 | 4.230 | 4.470 | 85,299 | +0.18(+4.20%) |
Jul 17, 2012 | 4.250 | 4.350 | 4.180 | 4.290 | 64,999 | +0.05(+1.18%) |
Jul 16, 2012 | 4.160 | 4.350 | 4.040 | 4.240 | 109,845 | +0.03(+0.71%) |
Jul 13, 2012 | 3.890 | 4.270 | 3.860 | 4.210 | 378,764 | +0.67(+18.93%) |
Jul 12, 2012 | 3.490 | 3.620 | 3.470 | 3.540 | 53,038 | +0.01(+0.28%) |
Jul 11, 2012 | 3.600 | 3.600 | 3.490 | 3.530 | 69,722 | -0.06(-1.67%) |
Jul 10, 2012 | 3.650 | 3.680 | 3.570 | 3.590 | 63,703 | -0.01(-0.28%) |
Jul 09, 2012 | 3.690 | 3.720 | 3.560 | 3.600 | 59,010 | -0.08(-2.17%) |
Jul 06, 2012 | 3.670 | 3.730 | 3.650 | 3.680 | 75,697 | -0.04(-1.08%) |
Jul 05, 2012 | 3.690 | 3.840 | 3.690 | 3.720 | 78,115 | +0.01(+0.27%) |
Jul 03, 2012 | 3.600 | 3.780 | 3.570 | 3.710 | 114,004 | +0.11(+3.06%) |