Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.161 | 3.211 | 2.969 | 3.061 | 4,307 | -0.09(-2.90%) |
Sep 27, 2012 | 3.152 | 3.152 | 3.152 | 3.152 | 120 | +0.07(+2.43%) |
Sep 26, 2012 | 3.078 | 3.078 | 3.078 | 3.078 | 120 | +0.02(+0.54%) |
Sep 25, 2012 | 3.061 | 3.061 | 3.061 | 3.061 | 120 | +0.02(+0.55%) |
Sep 24, 2012 | 3.202 | 3.244 | 3.044 | 3.044 | 2,818 | -0.22(-6.87%) |
Sep 21, 2012 | 3.169 | 3.319 | 3.144 | 3.269 | 3,929 | +0.12(+3.69%) |
Sep 20, 2012 | 3.211 | 3.211 | 3.152 | 3.152 | 1,318 | +0.10(+3.27%) |
Sep 19, 2012 | 3.061 | 3.086 | 3.036 | 3.053 | 1,504 | -0.02(-0.54%) |
Sep 18, 2012 | 3.044 | 3.078 | 2.961 | 3.069 | 10,739 | -0.01(-0.22%) |
Sep 17, 2012 | 2.911 | 3.111 | 2.911 | 3.076 | 9,618 | +0.20(+6.88%) |
Sep 14, 2012 | 3.161 | 3.377 | 2.678 | 2.878 | 127,758 | -0.28(-8.95%) |
Sep 13, 2012 | 3.260 | 3.535 | 2.886 | 3.161 | 30,770 | -0.24(-7.09%) |
Sep 12, 2012 | 3.468 | 3.535 | 3.211 | 3.402 | 13,086 | +0.00(+0.00%) |
Sep 11, 2012 | 3.818 | 3.818 | 3.359 | 3.402 | 1,434 | -0.25(-6.83%) |
Sep 10, 2012 | 3.676 | 3.826 | 3.369 | 3.651 | 8,206 | +0.02(+0.46%) |
Sep 07, 2012 | 3.177 | 3.660 | 3.119 | 3.635 | 8,806 | +0.31(+9.25%) |
Sep 06, 2012 | 3.327 | 3.327 | 3.161 | 3.327 | 6,568 | +0.02(+0.76%) |
Sep 05, 2012 | 3.302 | 3.302 | 3.302 | 3.302 | 360 | -0.01(-0.25%) |
Aug 31, 2012 | 3.493 | 3.310 | 3.310 | 3.310 | 1,202 | -0.18(-5.24%) |
Aug 30, 2012 | 3.423 | 3.493 | 3.423 | 3.493 | 480 | +0.06(+1.69%) |
Aug 27, 2012 | 3.435 | 3.435 | 3.435 | 3.435 | 240 | -0.05(-1.43%) |
Aug 24, 2012 | 3.377 | 3.485 | 3.377 | 3.485 | 4,559 | +0.03(+0.96%) |
Aug 23, 2012 | 3.410 | 3.477 | 3.410 | 3.452 | 841 | +0.04(+1.22%) |
Aug 22, 2012 | 3.452 | 3.477 | 3.410 | 3.410 | 3,246 | -0.07(-2.15%) |
Aug 21, 2012 | 3.485 | 3.485 | 3.485 | 3.485 | 961 | +0.17(+5.01%) |
Aug 20, 2012 | 3.510 | 3.510 | 3.319 | 3.319 | 1,683 | -0.17(-4.77%) |
Aug 17, 2012 | 3.327 | 3.577 | 3.327 | 3.485 | 3,272 | +0.16(+4.75%) |
Aug 16, 2012 | 3.419 | 3.419 | 3.327 | 3.327 | 3,469 | -0.04(-1.23%) |
Aug 15, 2012 | 3.377 | 3.377 | 3.369 | 3.369 | 480 | -0.09(-2.64%) |
Aug 11, 2012 | 3.460 | 3.460 | 3.460 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 3.460 | 3.460 | 3.460 | 3.460 | 120 | +0.13(+4.00%) |
Aug 08, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 120 | -0.02(-0.50%) |
Aug 07, 2012 | 3.344 | 3.344 | 3.344 | 3.344 | 140 | -0.11(-3.13%) |
Aug 06, 2012 | 3.585 | 3.585 | 3.352 | 3.452 | 3,365 | -0.09(-2.58%) |
Aug 03, 2012 | 3.427 | 3.872 | 3.427 | 3.543 | 5,942 | +0.07(+1.91%) |
Aug 02, 2012 | 3.485 | 3.493 | 3.477 | 3.477 | 2,404 | +0.15(+4.50%) |
Jul 31, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 6,852 | +0.00(+0.00%) |
Jul 30, 2012 | 3.327 | 3.327 | 3.327 | 3.327 | 1,724 | +0.04(+1.27%) |
Jul 27, 2012 | 3.743 | 3.743 | 3.244 | 3.285 | 10,492 | -0.25(-7.06%) |
Jul 26, 2012 | 3.460 | 4.084 | 3.460 | 3.535 | 15,636 | -0.55(-13.44%) |
Jul 25, 2012 | 4.084 | 4.084 | 4.084 | 4.084 | 360 | +0.13(+3.37%) |
Jul 24, 2012 | 4.067 | 4.134 | 3.951 | 3.951 | 2,313 | +0.08(+2.15%) |
Jul 23, 2012 | 4.034 | 4.101 | 3.826 | 3.868 | 4,319 | -0.21(-5.10%) |
Jul 20, 2012 | 4.076 | 4.076 | 4.076 | 4.076 | 120 | -0.17(-3.92%) |
Jul 19, 2012 | 4.084 | 4.554 | 4.084 | 4.242 | 2,043 | +0.17(+4.08%) |
Jul 18, 2012 | 4.225 | 4.342 | 4.076 | 4.076 | 4,568 | -0.14(-3.35%) |
Jul 17, 2012 | 4.009 | 4.558 | 4.009 | 4.217 | 1,683 | +0.06(+1.40%) |
Jul 16, 2012 | 3.851 | 4.367 | 3.851 | 4.159 | 17,144 | +0.32(+8.23%) |
Jul 13, 2012 | 4.076 | 4.175 | 3.843 | 3.843 | 2,404 | -0.30(-7.23%) |
Jul 12, 2012 | 4.126 | 4.171 | 4.084 | 4.142 | 2,644 | -0.17(-3.86%) |
Jul 11, 2012 | 4.225 | 4.309 | 3.843 | 4.309 | 6,791 | +0.32(+7.92%) |
Jul 10, 2012 | 3.943 | 4.163 | 3.943 | 3.992 | 2,786 | +0.12(+3.23%) |
Jul 09, 2012 | 3.909 | 4.076 | 3.859 | 3.868 | 3,501 | +0.05(+1.31%) |
Jul 06, 2012 | 3.784 | 3.934 | 3.784 | 3.818 | 2,953 | -0.17(-4.18%) |
Jul 03, 2012 | 4.059 | 3.984 | 3.984 | 3.984 | 6,852 | -0.35(-8.06%) |