Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.950 | 3.950 | 3.850 | 3.916 | 1,455 | -0.03(-0.87%) |
Sep 27, 2012 | 3.680 | 3.972 | 3.660 | 3.950 | 2,934 | +0.20(+5.33%) |
Sep 26, 2012 | 3.800 | 3.950 | 3.680 | 3.750 | 12,325 | -0.05(-1.32%) |
Sep 25, 2012 | 3.760 | 3.800 | 3.640 | 3.800 | 5,765 | +0.05(+1.33%) |
Sep 24, 2012 | 3.710 | 3.800 | 3.710 | 3.750 | 2,403 | +0.08(+2.18%) |
Sep 21, 2012 | 3.660 | 3.800 | 3.630 | 3.670 | 3,047 | -0.13(-3.42%) |
Sep 20, 2012 | 3.780 | 3.800 | 3.780 | 3.800 | 200 | +0.19(+5.26%) |
Sep 19, 2012 | 3.630 | 4.000 | 3.610 | 3.610 | 3,000 | +0.06(+1.69%) |
Sep 18, 2012 | 3.830 | 3.830 | 3.530 | 3.550 | 14,840 | -0.26(-6.83%) |
Sep 17, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 850 | -0.02(-0.52%) |
Sep 14, 2012 | 3.760 | 3.830 | 3.760 | 3.830 | 1,200 | -0.17(-4.25%) |
Sep 13, 2012 | 3.950 | 4.000 | 3.950 | 4.000 | 1,253 | +0.00(+0.05%) |
Sep 12, 2012 | 3.890 | 3.998 | 3.854 | 3.998 | 3,375 | +0.15(+3.85%) |
Sep 11, 2012 | 3.960 | 3.970 | 3.740 | 3.850 | 993 | -0.12(-3.03%) |
Sep 10, 2012 | 3.970 | 3.970 | 3.820 | 3.970 | 1,493 | +0.00(+0.00%) |
Sep 07, 2012 | 3.950 | 4.010 | 3.930 | 3.970 | 7,241 | +0.27(+7.30%) |
Sep 06, 2012 | 3.650 | 3.750 | 3.650 | 3.700 | 3,134 | +0.13(+3.53%) |
Sep 05, 2012 | 3.580 | 3.580 | 3.560 | 3.574 | 500 | -0.07(-1.81%) |
Sep 04, 2012 | 3.620 | 3.690 | 3.620 | 3.640 | 3,100 | +0.01(+0.34%) |
Aug 31, 2012 | 3.600 | 3.627 | 3.600 | 3.627 | 893 | +0.01(+0.21%) |
Aug 29, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 300 | +0.02(+0.49%) |
Aug 27, 2012 | 3.460 | 3.670 | 3.460 | 3.602 | 27,269 | +0.10(+2.93%) |
Aug 24, 2012 | 3.510 | 3.510 | 3.500 | 3.500 | 600 | -0.10(-2.78%) |
Aug 23, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 136 | -0.01(-0.16%) |
Aug 22, 2012 | 3.460 | 3.606 | 3.410 | 3.606 | 1,821 | +0.17(+4.81%) |
Aug 21, 2012 | 3.550 | 3.639 | 3.440 | 3.440 | 603 | -0.16(-4.44%) |
Aug 20, 2012 | 3.580 | 3.600 | 3.580 | 3.600 | 1,200 | +0.02(+0.56%) |
Aug 17, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 100 | +0.04(+1.13%) |
Aug 16, 2012 | 3.590 | 3.590 | 3.540 | 3.540 | 5,490 | +0.01(+0.29%) |
Aug 15, 2012 | 3.530 | 3.550 | 3.520 | 3.530 | 5,031 | +0.00(+0.03%) |
Aug 14, 2012 | 3.520 | 3.530 | 3.520 | 3.529 | 300 | -0.01(-0.31%) |
Aug 13, 2012 | 3.540 | 3.540 | 3.540 | 3.540 | 100 | +0.01(+0.28%) |
Aug 10, 2012 | 3.460 | 3.530 | 3.460 | 3.530 | 7,119 | +0.08(+2.32%) |
Aug 09, 2012 | 3.410 | 3.500 | 3.410 | 3.450 | 19,854 | +0.00(+0.00%) |
Aug 08, 2012 | 3.450 | 3.530 | 3.450 | 3.450 | 1,450 | -0.08(-2.27%) |
Aug 07, 2012 | 3.540 | 3.540 | 3.450 | 3.530 | 2,149 | -0.02(-0.56%) |
Aug 06, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.00(+0.00%) |
Aug 03, 2012 | 3.550 | 3.550 | 3.540 | 3.550 | 1,351 | +0.15(+4.41%) |
Aug 01, 2012 | 3.550 | 3.400 | 3.400 | 3.400 | 800 | -0.15(-4.22%) |
Jul 31, 2012 | 3.520 | 3.550 | 3.520 | 3.550 | 738 | +0.16(+4.72%) |
Jul 30, 2012 | 3.430 | 3.430 | 3.390 | 3.390 | 22,301 | -0.09(-2.59%) |
Jul 25, 2012 | 3.450 | 3.480 | 3.480 | 3.480 | 4,700 | +0.00(+0.00%) |
Jul 24, 2012 | 3.420 | 3.480 | 3.420 | 3.480 | 700 | -0.02(-0.57%) |
Jul 23, 2012 | 3.440 | 3.500 | 3.440 | 3.500 | 2,505 | +0.05(+1.45%) |
Jul 20, 2012 | 3.450 | 3.521 | 3.450 | 3.450 | 800 | -0.08(-2.27%) |
Jul 19, 2012 | 3.550 | 3.550 | 3.370 | 3.530 | 7,485 | +0.04(+1.15%) |
Jul 18, 2012 | 3.490 | 3.490 | 3.490 | 3.490 | 5,000 | +0.04(+1.13%) |
Jul 17, 2012 | 3.450 | 3.451 | 3.450 | 3.451 | 900 | +0.00(+0.03%) |
Jul 16, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 6,167 | +0.00(+0.00%) |
Jul 13, 2012 | 3.370 | 3.450 | 3.370 | 3.450 | 2,601 | -0.06(-1.71%) |
Jul 12, 2012 | 3.500 | 3.513 | 3.370 | 3.510 | 3,813 | +0.06(+1.74%) |
Jul 11, 2012 | 3.360 | 3.450 | 3.350 | 3.450 | 1,600 | -0.03(-0.86%) |
Jul 10, 2012 | 3.540 | 3.540 | 3.390 | 3.480 | 577 | -0.03(-0.85%) |
Jul 09, 2012 | 3.475 | 3.550 | 3.470 | 3.510 | 1,396 | +0.03(+0.86%) |
Jul 06, 2012 | 3.370 | 3.480 | 3.370 | 3.480 | 2,013 | +0.13(+3.88%) |
Jul 05, 2012 | 3.350 | 3.370 | 3.350 | 3.350 | 2,356 | +0.00(+0.00%) |
Jul 03, 2012 | 3.350 | 3.370 | 3.350 | 3.350 | 3,189 | -0.01(-0.30%) |