Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.665 | 3.692 | 3.625 | 3.675 | 4,489,101 | -0.14(-3.59%) |
Sep 27, 2012 | 3.755 | 3.825 | 3.745 | 3.812 | 795,444 | +0.06(+1.51%) |
Sep 26, 2012 | 3.785 | 3.822 | 3.745 | 3.755 | 566,036 | -0.03(-0.71%) |
Sep 25, 2012 | 3.832 | 3.839 | 3.769 | 3.782 | 994,472 | -0.03(-0.70%) |
Sep 24, 2012 | 3.789 | 3.819 | 3.785 | 3.809 | 606,953 | +0.01(+0.18%) |
Sep 21, 2012 | 3.795 | 3.822 | 3.782 | 3.802 | 1,184,227 | +0.04(+1.15%) |
Sep 20, 2012 | 3.769 | 3.789 | 3.745 | 3.759 | 904,770 | -0.02(-0.44%) |
Sep 19, 2012 | 3.762 | 3.799 | 3.742 | 3.775 | 812,218 | +0.02(+0.53%) |
Sep 18, 2012 | 3.859 | 3.859 | 3.732 | 3.755 | 1,070,327 | -0.09(-2.43%) |
Sep 17, 2012 | 3.839 | 3.849 | 3.819 | 3.849 | 527,734 | +0.00(+0.09%) |
Sep 14, 2012 | 3.819 | 3.850 | 3.819 | 3.845 | 1,715,350 | +0.04(+0.96%) |
Sep 13, 2012 | 3.822 | 3.822 | 3.759 | 3.809 | 908,431 | -0.00(-0.09%) |
Sep 12, 2012 | 3.748 | 3.822 | 3.748 | 3.812 | 693,971 | +0.07(+1.78%) |
Sep 11, 2012 | 3.802 | 3.815 | 3.715 | 3.745 | 1,134,304 | -0.04(-1.15%) |
Sep 10, 2012 | 3.819 | 3.819 | 3.779 | 3.789 | 649,156 | -0.01(-0.18%) |
Sep 07, 2012 | 3.819 | 3.822 | 3.789 | 3.795 | 465,249 | -0.01(-0.18%) |
Sep 06, 2012 | 3.738 | 3.805 | 3.732 | 3.802 | 917,184 | +0.08(+2.06%) |
Sep 05, 2012 | 3.759 | 3.772 | 3.722 | 3.725 | 676,607 | -0.02(-0.53%) |
Sep 04, 2012 | 3.745 | 3.768 | 3.678 | 3.745 | 1,063,497 | +0.01(+0.27%) |
Aug 31, 2012 | 3.762 | 3.766 | 3.722 | 3.735 | 743,379 | -0.01(-0.27%) |
Aug 30, 2012 | 3.812 | 3.812 | 3.742 | 3.745 | 552,321 | -0.06(-1.67%) |
Aug 29, 2012 | 3.769 | 3.819 | 3.769 | 3.809 | 572,447 | +0.04(+1.06%) |
Aug 27, 2012 | 3.799 | 3.812 | 3.755 | 3.769 | 685,271 | -0.02(-0.44%) |
Aug 24, 2012 | 3.735 | 3.805 | 3.722 | 3.785 | 768,901 | +0.07(+1.89%) |
Aug 23, 2012 | 3.735 | 3.755 | 3.678 | 3.715 | 697,872 | -0.02(-0.45%) |
Aug 22, 2012 | 3.755 | 3.779 | 3.718 | 3.732 | 724,490 | -0.03(-0.71%) |
Aug 21, 2012 | 3.775 | 3.822 | 3.747 | 3.759 | 681,494 | -0.01(-0.27%) |
Aug 20, 2012 | 3.738 | 3.799 | 3.735 | 3.769 | 427,447 | +0.01(+0.27%) |
Aug 17, 2012 | 3.759 | 3.769 | 3.725 | 3.759 | 722,372 | -0.01(-0.27%) |
Aug 16, 2012 | 3.745 | 3.795 | 3.725 | 3.769 | 507,389 | +0.03(+0.89%) |
Aug 15, 2012 | 3.655 | 3.755 | 3.655 | 3.735 | 475,683 | -0.06(-1.50%) |
Aug 14, 2012 | 3.822 | 3.829 | 3.785 | 3.792 | 735,467 | +0.00(+0.00%) |
Aug 13, 2012 | 3.815 | 3.822 | 3.742 | 3.792 | 715,904 | -0.02(-0.44%) |
Aug 10, 2012 | 3.772 | 3.825 | 3.762 | 3.809 | 511,706 | +0.03(+0.71%) |
Aug 09, 2012 | 3.735 | 3.792 | 3.735 | 3.782 | 677,072 | +0.06(+1.52%) |
Aug 08, 2012 | 3.702 | 3.737 | 3.692 | 3.725 | 484,674 | +0.02(+0.63%) |
Aug 07, 2012 | 3.702 | 3.722 | 3.668 | 3.702 | 703,939 | +0.02(+0.45%) |
Aug 06, 2012 | 3.678 | 3.722 | 3.648 | 3.685 | 789,848 | +0.02(+0.45%) |
Aug 03, 2012 | 3.755 | 3.789 | 3.632 | 3.668 | 2,108,404 | -0.08(-2.14%) |
Aug 02, 2012 | 3.678 | 3.839 | 3.672 | 3.748 | 845,619 | +0.05(+1.45%) |
Aug 01, 2012 | 3.759 | 3.852 | 3.688 | 3.695 | 1,131,805 | -0.05(-1.42%) |
Jul 31, 2012 | 3.755 | 3.815 | 3.748 | 3.748 | 881,297 | -0.01(-0.27%) |
Jul 30, 2012 | 3.765 | 3.805 | 3.728 | 3.759 | 793,269 | -0.08(-2.00%) |
Jul 27, 2012 | 3.759 | 3.855 | 3.759 | 3.835 | 771,954 | +0.11(+3.05%) |
Jul 26, 2012 | 3.755 | 3.785 | 3.702 | 3.722 | 522,197 | -0.02(-0.45%) |
Jul 25, 2012 | 3.765 | 3.765 | 3.718 | 3.738 | 432,168 | +0.00(+0.00%) |
Jul 24, 2012 | 3.748 | 3.769 | 3.702 | 3.738 | 500,163 | +0.01(+0.36%) |
Jul 23, 2012 | 3.712 | 3.757 | 3.682 | 3.725 | 551,092 | -0.03(-0.89%) |
Jul 20, 2012 | 3.772 | 3.772 | 3.732 | 3.759 | 486,478 | -0.03(-0.79%) |
Jul 19, 2012 | 3.802 | 3.819 | 3.765 | 3.789 | 465,596 | -0.01(-0.18%) |
Jul 18, 2012 | 3.762 | 3.802 | 3.748 | 3.795 | 667,548 | +0.03(+0.80%) |
Jul 17, 2012 | 3.835 | 3.835 | 3.685 | 3.765 | 645,435 | -0.04(-0.97%) |
Jul 16, 2012 | 3.815 | 3.825 | 3.779 | 3.802 | 380,052 | -0.01(-0.18%) |
Jul 13, 2012 | 3.802 | 3.839 | 3.795 | 3.809 | 454,320 | +0.02(+0.44%) |
Jul 12, 2012 | 3.738 | 3.815 | 3.718 | 3.792 | 508,887 | +0.02(+0.62%) |
Jul 11, 2012 | 3.819 | 3.839 | 3.755 | 3.769 | 572,291 | -0.04(-0.96%) |
Jul 10, 2012 | 3.829 | 3.850 | 3.765 | 3.805 | 646,622 | -0.01(-0.35%) |
Jul 09, 2012 | 3.782 | 3.862 | 3.775 | 3.819 | 698,675 | +0.04(+1.06%) |
Jul 06, 2012 | 3.779 | 3.815 | 3.772 | 3.779 | 546,733 | -0.03(-0.79%) |
Jul 05, 2012 | 3.799 | 3.869 | 3.789 | 3.809 | 509,504 | +0.00(+0.09%) |
Jul 03, 2012 | 3.852 | 3.852 | 3.782 | 3.805 | 542,491 | -0.06(-1.47%) |