Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.948 | 3.948 | 3.936 | 3.948 | 671,651 | +0.01(+0.20%) |
Sep 27, 2012 | 3.944 | 3.956 | 3.940 | 3.940 | 693,693 | -0.01(-0.30%) |
Sep 26, 2012 | 3.948 | 3.952 | 3.916 | 3.952 | 863,191 | +0.01(+0.20%) |
Sep 25, 2012 | 3.936 | 3.948 | 3.912 | 3.944 | 685,283 | +0.04(+0.92%) |
Sep 24, 2012 | 3.948 | 3.948 | 3.908 | 3.908 | 1,021,685 | -0.04(-1.01%) |
Sep 21, 2012 | 3.940 | 3.956 | 3.928 | 3.948 | 633,340 | +0.01(+0.31%) |
Sep 20, 2012 | 3.952 | 3.960 | 3.916 | 3.936 | 648,381 | -0.01(-0.30%) |
Sep 19, 2012 | 3.940 | 3.960 | 3.924 | 3.948 | 768,309 | +0.01(+0.20%) |
Sep 18, 2012 | 3.920 | 3.940 | 3.896 | 3.940 | 539,178 | +0.04(+1.03%) |
Sep 17, 2012 | 3.948 | 3.948 | 3.888 | 3.900 | 851,290 | -0.03(-0.81%) |
Sep 14, 2012 | 3.956 | 3.964 | 3.912 | 3.932 | 1,250,244 | -0.02(-0.51%) |
Sep 13, 2012 | 3.936 | 3.952 | 3.924 | 3.952 | 762,587 | +0.00(+0.10%) |
Sep 12, 2012 | 3.952 | 3.952 | 3.924 | 3.948 | 750,269 | +0.04(+0.96%) |
Sep 11, 2012 | 3.910 | 3.918 | 3.894 | 3.910 | 768,127 | +0.00(+0.00%) |
Sep 10, 2012 | 3.934 | 3.934 | 3.898 | 3.910 | 702,826 | -0.01(-0.30%) |
Sep 07, 2012 | 3.898 | 3.926 | 3.891 | 3.922 | 1,166,897 | +0.02(+0.61%) |
Sep 06, 2012 | 3.875 | 3.898 | 3.871 | 3.898 | 1,269,061 | +0.05(+1.34%) |
Sep 05, 2012 | 3.859 | 3.894 | 3.847 | 3.847 | 1,937,307 | -0.02(-0.41%) |
Sep 04, 2012 | 3.894 | 3.894 | 3.839 | 3.863 | 1,035,204 | +0.02(+0.41%) |
Aug 31, 2012 | 3.835 | 3.847 | 3.823 | 3.847 | 572,224 | +0.03(+0.73%) |
Aug 30, 2012 | 3.835 | 3.839 | 3.811 | 3.819 | 525,359 | -0.02(-0.52%) |
Aug 29, 2012 | 3.827 | 3.839 | 3.819 | 3.839 | 683,103 | +0.02(+0.63%) |
Aug 27, 2012 | 3.807 | 3.815 | 3.787 | 3.815 | 625,218 | +0.03(+0.84%) |
Aug 24, 2012 | 3.831 | 3.831 | 3.775 | 3.783 | 1,504,403 | -0.04(-0.94%) |
Aug 23, 2012 | 3.807 | 3.835 | 3.719 | 3.819 | 772,026 | -0.00(-0.10%) |
Aug 22, 2012 | 3.807 | 3.823 | 3.783 | 3.823 | 838,202 | +0.02(+0.52%) |
Aug 21, 2012 | 3.843 | 3.859 | 3.783 | 3.803 | 795,415 | -0.04(-1.04%) |
Aug 20, 2012 | 3.823 | 3.845 | 3.819 | 3.843 | 645,454 | +0.02(+0.52%) |
Aug 17, 2012 | 3.823 | 3.835 | 3.803 | 3.823 | 650,919 | -0.00(-0.10%) |
Aug 16, 2012 | 3.807 | 3.827 | 3.807 | 3.827 | 810,415 | +0.00(+0.00%) |
Aug 15, 2012 | 3.819 | 3.827 | 3.807 | 3.827 | 761,521 | +0.01(+0.31%) |
Aug 14, 2012 | 3.799 | 3.823 | 3.783 | 3.815 | 1,152,214 | +0.04(+0.95%) |
Aug 13, 2012 | 3.819 | 3.819 | 3.775 | 3.779 | 716,144 | -0.02(-0.49%) |
Aug 10, 2012 | 3.810 | 3.810 | 3.774 | 3.798 | 990,568 | -0.01(-0.21%) |
Aug 09, 2012 | 3.794 | 3.814 | 3.794 | 3.806 | 738,776 | +0.01(+0.31%) |
Aug 08, 2012 | 3.782 | 3.794 | 3.774 | 3.794 | 776,478 | +0.01(+0.31%) |
Aug 07, 2012 | 3.790 | 3.794 | 3.770 | 3.782 | 898,193 | +0.01(+0.31%) |
Aug 06, 2012 | 3.790 | 3.794 | 3.766 | 3.770 | 1,051,803 | -0.00(-0.10%) |
Aug 03, 2012 | 3.770 | 3.790 | 3.766 | 3.774 | 813,263 | +0.01(+0.21%) |
Aug 02, 2012 | 3.738 | 3.774 | 3.726 | 3.766 | 944,207 | +0.02(+0.53%) |
Aug 01, 2012 | 3.742 | 3.754 | 3.707 | 3.746 | 929,063 | +0.04(+0.96%) |
Jul 31, 2012 | 3.734 | 3.742 | 3.703 | 3.711 | 1,234,589 | -0.02(-0.42%) |
Jul 30, 2012 | 3.825 | 3.829 | 3.719 | 3.727 | 2,277,296 | -0.08(-2.08%) |
Jul 27, 2012 | 3.833 | 3.833 | 3.794 | 3.806 | 852,622 | +0.00(+0.00%) |
Jul 26, 2012 | 3.821 | 3.821 | 3.770 | 3.806 | 946,708 | +0.04(+1.05%) |
Jul 25, 2012 | 3.770 | 3.786 | 3.746 | 3.766 | 1,110,834 | +0.02(+0.42%) |
Jul 24, 2012 | 3.770 | 3.774 | 3.738 | 3.750 | 758,954 | -0.00(-0.11%) |
Jul 23, 2012 | 3.727 | 3.758 | 3.723 | 3.754 | 772,770 | +0.00(+0.11%) |
Jul 20, 2012 | 3.758 | 3.775 | 3.734 | 3.750 | 965,453 | -0.01(-0.31%) |
Jul 19, 2012 | 3.746 | 3.770 | 3.727 | 3.762 | 911,058 | +0.02(+0.42%) |
Jul 18, 2012 | 3.734 | 3.746 | 3.719 | 3.746 | 930,482 | +0.00(+0.11%) |
Jul 17, 2012 | 3.727 | 3.746 | 3.695 | 3.742 | 814,761 | +0.03(+0.74%) |
Jul 16, 2012 | 3.734 | 3.742 | 3.695 | 3.715 | 738,480 | +0.00(+0.00%) |
Jul 13, 2012 | 3.699 | 3.719 | 3.683 | 3.715 | 603,221 | +0.03(+0.86%) |
Jul 12, 2012 | 3.691 | 3.711 | 3.640 | 3.683 | 836,328 | -0.01(-0.21%) |
Jul 11, 2012 | 3.683 | 3.722 | 3.683 | 3.691 | 782,326 | +0.02(+0.47%) |
Jul 10, 2012 | 3.662 | 3.697 | 3.662 | 3.674 | 699,624 | +0.01(+0.32%) |
Jul 09, 2012 | 3.635 | 3.690 | 3.635 | 3.662 | 708,798 | +0.02(+0.54%) |
Jul 06, 2012 | 3.603 | 3.666 | 3.603 | 3.643 | 852,802 | +0.01(+0.22%) |
Jul 05, 2012 | 3.631 | 3.635 | 3.599 | 3.635 | 1,010,981 | +0.03(+0.76%) |
Jul 03, 2012 | 3.595 | 3.611 | 3.588 | 3.607 | 353,511 | +0.03(+0.77%) |