Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.470 | 4.470 | 4.470 | 4.470 | 1,000 | +0.12(+2.66%) |
Sep 26, 2012 | 4.354 | 4.354 | 4.354 | 0 | -0.02(-0.37%) | |
Sep 25, 2012 | 4.449 | 4.460 | 4.251 | 4.370 | 9,900 | -0.06(-1.35%) |
Sep 24, 2012 | 4.500 | 4.500 | 4.430 | 4.430 | 3,100 | -0.14(-3.08%) |
Sep 21, 2012 | 4.720 | 4.720 | 4.570 | 4.570 | 4,100 | -0.01(-0.21%) |
Sep 20, 2012 | 4.520 | 4.600 | 4.440 | 4.580 | 20,500 | +0.12(+2.68%) |
Sep 19, 2012 | 4.353 | 4.460 | 4.310 | 4.460 | 29,500 | +0.28(+6.71%) |
Sep 18, 2012 | 4.002 | 4.180 | 4.002 | 4.180 | 38,996 | +0.18(+4.48%) |
Sep 17, 2012 | 4.023 | 4.110 | 3.970 | 4.001 | 5,150 | -0.11(-2.66%) |
Sep 14, 2012 | 4.190 | 4.190 | 4.090 | 4.110 | 21,457 | +0.10(+2.50%) |
Sep 13, 2012 | 3.780 | 4.010 | 3.780 | 4.010 | 10,100 | +0.11(+2.70%) |
Sep 12, 2012 | 4.010 | 4.010 | 3.904 | 3.904 | 9,650 | -0.18(-4.37%) |
Sep 11, 2012 | 4.193 | 4.193 | 4.082 | 4.082 | 2,800 | -0.20(-4.61%) |
Sep 07, 2012 | 4.280 | 4.280 | 4.280 | 200 | +0.26(+6.47%) | |
Sep 06, 2012 | 4.060 | 4.060 | 3.928 | 4.020 | 6,500 | +0.22(+5.79%) |
Sep 05, 2012 | 3.790 | 3.800 | 3.790 | 3.800 | 2,700 | +0.02(+0.53%) |
Sep 04, 2012 | 3.770 | 3.780 | 3.710 | 3.780 | 2,124 | -0.01(-0.32%) |
Aug 31, 2012 | 3.514 | 3.792 | 3.510 | 3.792 | 38,890 | +0.19(+5.34%) |
Aug 30, 2012 | 3.730 | 3.730 | 3.588 | 3.600 | 3,400 | -0.10(-2.70%) |
Aug 29, 2012 | 3.580 | 3.700 | 3.573 | 3.700 | 8,200 | +0.05(+1.37%) |
Aug 27, 2012 | 3.737 | 3.737 | 3.650 | 3.650 | 3,400 | -0.19(-4.87%) |
Aug 24, 2012 | 3.630 | 3.840 | 3.630 | 3.837 | 8,300 | +0.14(+3.70%) |
Aug 23, 2012 | 3.650 | 3.702 | 3.620 | 3.700 | 25,380 | +0.11(+3.10%) |
Aug 22, 2012 | 3.470 | 3.620 | 3.458 | 3.589 | 53,629 | +0.10(+2.94%) |
Aug 21, 2012 | 3.566 | 3.580 | 3.484 | 3.486 | 13,200 | +0.05(+1.34%) |
Aug 20, 2012 | 3.600 | 3.600 | 3.440 | 3.440 | 17,300 | -0.28(-7.53%) |
Aug 17, 2012 | 3.710 | 3.728 | 3.670 | 3.720 | 9,170 | +0.06(+1.64%) |
Aug 16, 2012 | 3.661 | 3.680 | 3.660 | 3.660 | 17,100 | +0.10(+2.91%) |
Aug 15, 2012 | 3.520 | 3.557 | 3.520 | 3.557 | 3,800 | -0.03(-0.93%) |
Aug 14, 2012 | 3.670 | 3.670 | 3.570 | 3.590 | 19,100 | -0.12(-3.23%) |
Aug 13, 2012 | 3.830 | 3.940 | 3.700 | 3.710 | 22,300 | -0.06(-1.62%) |
Aug 11, 2012 | 3.692 | 3.771 | 3.681 | 3.771 | 14,100 | +0.00(+0.00%) |
Aug 10, 2012 | 3.692 | 3.771 | 3.681 | 3.771 | 14,100 | +0.30(+8.68%) |
Aug 09, 2012 | 3.470 | 3.470 | 3.470 | 3.470 | 500 | +0.09(+2.66%) |
Aug 08, 2012 | 3.270 | 3.570 | 3.270 | 3.380 | 11,500 | +0.22(+6.96%) |
Aug 07, 2012 | 3.180 | 3.187 | 3.122 | 3.160 | 16,220 | +0.06(+1.94%) |
Aug 06, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 | +0.01(+0.39%) |
Aug 03, 2012 | 3.103 | 3.103 | 3.086 | 3.088 | 1,200 | +0.06(+1.91%) |
Aug 02, 2012 | 3.020 | 3.030 | 3.020 | 3.030 | 900 | -0.03(-0.98%) |
Aug 01, 2012 | 3.080 | 3.090 | 3.050 | 3.060 | 9,500 | -0.09(-2.84%) |
Jul 31, 2012 | 3.180 | 3.180 | 3.149 | 3.149 | 11,700 | -0.03(-1.04%) |
Jul 30, 2012 | 3.300 | 3.300 | 3.170 | 3.182 | 7,400 | -0.03(-0.94%) |
Jul 27, 2012 | 3.360 | 3.360 | 3.213 | 3.213 | 7,200 | +0.04(+1.28%) |
Jul 26, 2012 | 3.054 | 3.172 | 3.054 | 3.172 | 5,700 | +0.11(+3.60%) |
Jul 25, 2012 | 3.100 | 3.110 | 2.926 | 3.062 | 15,700 | +0.09(+3.09%) |
Jul 24, 2012 | 2.980 | 2.980 | 2.970 | 2.970 | 3,400 | -0.16(-5.11%) |
Jul 23, 2012 | 2.898 | 3.130 | 2.890 | 3.130 | 24,000 | +0.03(+0.97%) |
Jul 20, 2012 | 3.170 | 3.170 | 3.100 | 3.100 | 1,540 | -0.17(-5.27%) |
Jul 19, 2012 | 3.281 | 3.284 | 3.273 | 3.273 | 2,400 | -0.03(-0.83%) |
Jul 18, 2012 | 3.301 | 3.305 | 3.300 | 3.300 | 7,000 | -0.02(-0.73%) |
Jul 17, 2012 | 3.240 | 3.324 | 3.206 | 3.324 | 18,700 | -0.08(-2.40%) |
Jul 16, 2012 | 3.407 | 3.407 | 3.400 | 3.406 | 2,600 | -0.04(-1.20%) |
Jul 14, 2012 | 3.380 | 3.480 | 3.380 | 3.447 | 25,229 | +0.00(+0.00%) |
Jul 13, 2012 | 3.380 | 3.480 | 3.380 | 3.447 | 25,229 | +0.22(+6.72%) |
Jul 12, 2012 | 3.913 | 3.913 | 3.230 | 3.230 | 45,650 | -1.09(-25.24%) |
Jul 11, 2012 | 5.160 | 5.160 | 4.321 | 4.321 | 9,100 | -0.86(-16.59%) |
Jul 10, 2012 | 5.380 | 5.380 | 5.180 | 5.180 | 11,000 | -0.26(-4.78%) |
Jul 09, 2012 | 5.450 | 5.450 | 5.280 | 5.440 | 4,600 | +0.11(+2.06%) |
Jul 05, 2012 | 5.330 | 5.330 | 5.330 | 0 | +0.38(+7.72%) | |
Jul 03, 2012 | 4.800 | 4.948 | 4.800 | 4.948 | 7,900 | +0.40(+8.70%) |