Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.949 | 3.949 | 3.937 | 3.949 | 671,467 | +0.01(+0.20%) |
Sep 27, 2012 | 3.945 | 3.957 | 3.941 | 3.941 | 693,503 | -0.01(-0.30%) |
Sep 26, 2012 | 3.949 | 3.953 | 3.917 | 3.953 | 862,954 | +0.01(+0.20%) |
Sep 25, 2012 | 3.937 | 3.949 | 3.913 | 3.945 | 685,095 | +0.04(+0.92%) |
Sep 24, 2012 | 3.949 | 3.949 | 3.909 | 3.909 | 1,021,405 | -0.04(-1.01%) |
Sep 21, 2012 | 3.941 | 3.957 | 3.929 | 3.949 | 633,167 | +0.01(+0.31%) |
Sep 20, 2012 | 3.953 | 3.961 | 3.917 | 3.937 | 648,203 | -0.01(-0.30%) |
Sep 19, 2012 | 3.941 | 3.961 | 3.925 | 3.949 | 768,099 | +0.01(+0.20%) |
Sep 18, 2012 | 3.921 | 3.941 | 3.897 | 3.941 | 539,030 | +0.04(+1.03%) |
Sep 17, 2012 | 3.949 | 3.949 | 3.889 | 3.901 | 851,057 | -0.03(-0.81%) |
Sep 14, 2012 | 3.957 | 3.965 | 3.913 | 3.933 | 1,249,902 | -0.02(-0.51%) |
Sep 13, 2012 | 3.937 | 3.953 | 3.925 | 3.953 | 762,378 | +0.00(+0.10%) |
Sep 12, 2012 | 3.953 | 3.953 | 3.925 | 3.949 | 750,063 | +0.04(+0.96%) |
Sep 11, 2012 | 3.911 | 3.919 | 3.896 | 3.911 | 767,917 | +0.00(+0.00%) |
Sep 10, 2012 | 3.935 | 3.935 | 3.900 | 3.911 | 702,634 | -0.01(-0.30%) |
Sep 07, 2012 | 3.900 | 3.927 | 3.892 | 3.923 | 1,166,577 | +0.02(+0.61%) |
Sep 06, 2012 | 3.876 | 3.900 | 3.872 | 3.900 | 1,268,713 | +0.05(+1.34%) |
Sep 05, 2012 | 3.860 | 3.896 | 3.848 | 3.848 | 1,936,776 | -0.02(-0.41%) |
Sep 04, 2012 | 3.896 | 3.896 | 3.840 | 3.864 | 1,034,920 | +0.02(+0.41%) |
Aug 31, 2012 | 3.836 | 3.848 | 3.824 | 3.848 | 572,067 | +0.03(+0.73%) |
Aug 30, 2012 | 3.836 | 3.840 | 3.812 | 3.820 | 525,215 | -0.02(-0.52%) |
Aug 29, 2012 | 3.828 | 3.840 | 3.820 | 3.840 | 682,916 | +0.02(+0.63%) |
Aug 27, 2012 | 3.808 | 3.816 | 3.788 | 3.816 | 625,046 | +0.03(+0.84%) |
Aug 24, 2012 | 3.832 | 3.832 | 3.776 | 3.784 | 1,503,990 | -0.04(-0.94%) |
Aug 23, 2012 | 3.808 | 3.836 | 3.720 | 3.820 | 771,815 | -0.00(-0.10%) |
Aug 22, 2012 | 3.808 | 3.824 | 3.784 | 3.824 | 837,972 | +0.02(+0.52%) |
Aug 21, 2012 | 3.844 | 3.860 | 3.784 | 3.804 | 795,197 | -0.04(-1.04%) |
Aug 20, 2012 | 3.824 | 3.846 | 3.820 | 3.844 | 645,277 | +0.02(+0.52%) |
Aug 17, 2012 | 3.824 | 3.836 | 3.804 | 3.824 | 650,740 | -0.00(-0.10%) |
Aug 16, 2012 | 3.808 | 3.828 | 3.808 | 3.828 | 810,192 | +0.00(+0.00%) |
Aug 15, 2012 | 3.820 | 3.828 | 3.808 | 3.828 | 761,312 | +0.01(+0.31%) |
Aug 14, 2012 | 3.800 | 3.824 | 3.784 | 3.816 | 1,151,898 | +0.04(+0.95%) |
Aug 13, 2012 | 3.820 | 3.820 | 3.776 | 3.780 | 715,948 | -0.02(-0.49%) |
Aug 10, 2012 | 3.811 | 3.811 | 3.775 | 3.799 | 990,297 | -0.01(-0.21%) |
Aug 09, 2012 | 3.795 | 3.815 | 3.795 | 3.807 | 738,574 | +0.01(+0.31%) |
Aug 08, 2012 | 3.783 | 3.795 | 3.775 | 3.795 | 776,265 | +0.01(+0.31%) |
Aug 07, 2012 | 3.791 | 3.795 | 3.771 | 3.783 | 897,947 | +0.01(+0.31%) |
Aug 06, 2012 | 3.791 | 3.795 | 3.767 | 3.771 | 1,051,515 | -0.00(-0.10%) |
Aug 03, 2012 | 3.771 | 3.791 | 3.767 | 3.775 | 813,040 | +0.01(+0.21%) |
Aug 02, 2012 | 3.739 | 3.775 | 3.727 | 3.767 | 943,949 | +0.02(+0.53%) |
Aug 01, 2012 | 3.743 | 3.755 | 3.708 | 3.747 | 928,808 | +0.04(+0.96%) |
Jul 31, 2012 | 3.736 | 3.743 | 3.704 | 3.712 | 1,234,251 | -0.02(-0.42%) |
Jul 30, 2012 | 3.826 | 3.830 | 3.720 | 3.728 | 2,276,672 | -0.08(-2.08%) |
Jul 27, 2012 | 3.834 | 3.834 | 3.795 | 3.807 | 852,388 | +0.00(+0.00%) |
Jul 26, 2012 | 3.822 | 3.822 | 3.771 | 3.807 | 946,448 | +0.04(+1.05%) |
Jul 25, 2012 | 3.771 | 3.787 | 3.747 | 3.767 | 1,110,530 | +0.02(+0.42%) |
Jul 24, 2012 | 3.771 | 3.775 | 3.740 | 3.751 | 758,746 | -0.00(-0.11%) |
Jul 23, 2012 | 3.728 | 3.759 | 3.724 | 3.755 | 772,559 | +0.00(+0.11%) |
Jul 20, 2012 | 3.759 | 3.776 | 3.736 | 3.751 | 965,189 | -0.01(-0.31%) |
Jul 19, 2012 | 3.747 | 3.771 | 3.728 | 3.763 | 910,809 | +0.02(+0.42%) |
Jul 18, 2012 | 3.736 | 3.747 | 3.720 | 3.747 | 930,227 | +0.00(+0.11%) |
Jul 17, 2012 | 3.728 | 3.747 | 3.696 | 3.743 | 814,538 | +0.03(+0.74%) |
Jul 16, 2012 | 3.736 | 3.743 | 3.696 | 3.716 | 738,278 | +0.00(+0.00%) |
Jul 13, 2012 | 3.700 | 3.720 | 3.684 | 3.716 | 603,056 | +0.03(+0.86%) |
Jul 12, 2012 | 3.692 | 3.712 | 3.641 | 3.684 | 836,099 | -0.01(-0.21%) |
Jul 11, 2012 | 3.684 | 3.723 | 3.684 | 3.692 | 782,111 | +0.02(+0.47%) |
Jul 10, 2012 | 3.663 | 3.698 | 3.663 | 3.675 | 699,432 | +0.01(+0.32%) |
Jul 09, 2012 | 3.636 | 3.691 | 3.636 | 3.663 | 708,604 | +0.02(+0.54%) |
Jul 06, 2012 | 3.604 | 3.667 | 3.604 | 3.643 | 852,568 | +0.01(+0.22%) |
Jul 05, 2012 | 3.632 | 3.636 | 3.600 | 3.636 | 1,010,704 | +0.03(+0.76%) |
Jul 03, 2012 | 3.596 | 3.612 | 3.589 | 3.608 | 353,414 | +0.03(+0.77%) |