Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.970 | 4.050 | 3.910 | 3.940 | 2,868,420 | -0.03(-0.76%) |
Sep 27, 2012 | 4.000 | 4.030 | 3.940 | 3.970 | 3,747,773 | +0.03(+0.76%) |
Sep 26, 2012 | 3.730 | 3.970 | 3.700 | 3.940 | 5,177,786 | +0.10(+2.60%) |
Sep 25, 2012 | 3.960 | 4.040 | 3.820 | 3.840 | 5,062,888 | -0.02(-0.52%) |
Sep 24, 2012 | 4.140 | 4.150 | 3.850 | 3.860 | 8,172,059 | -0.37(-8.75%) |
Sep 21, 2012 | 3.980 | 4.270 | 3.970 | 4.230 | 12,600,107 | +0.36(+9.30%) |
Sep 20, 2012 | 3.800 | 3.950 | 3.670 | 3.870 | 12,969,291 | +0.08(+2.11%) |
Sep 19, 2012 | 4.030 | 4.030 | 3.780 | 3.790 | 26,991,456 | -0.51(-11.86%) |
Sep 18, 2012 | 4.290 | 4.380 | 4.240 | 4.300 | 2,678,697 | +0.00(+0.00%) |
Sep 17, 2012 | 4.220 | 4.340 | 4.170 | 4.300 | 1,800,743 | +0.17(+4.12%) |
Sep 14, 2012 | 4.140 | 4.310 | 4.130 | 4.130 | 1,570,426 | +0.03(+0.73%) |
Sep 13, 2012 | 3.990 | 4.220 | 3.960 | 4.100 | 3,399,954 | +0.09(+2.24%) |
Sep 12, 2012 | 4.040 | 4.080 | 3.900 | 4.010 | 1,625,329 | +0.00(+0.00%) |
Sep 11, 2012 | 3.950 | 4.040 | 3.930 | 4.010 | 1,384,792 | +0.05(+1.26%) |
Sep 10, 2012 | 4.050 | 4.050 | 3.950 | 3.960 | 531,072 | -0.03(-0.75%) |
Sep 07, 2012 | 4.050 | 4.060 | 3.950 | 3.990 | 1,240,343 | +0.07(+1.79%) |
Sep 06, 2012 | 3.900 | 3.960 | 3.840 | 3.920 | 1,484,399 | +0.09(+2.35%) |
Sep 05, 2012 | 3.840 | 3.890 | 3.790 | 3.830 | 576,417 | -0.03(-0.78%) |
Sep 04, 2012 | 3.770 | 3.900 | 3.750 | 3.860 | 1,481,814 | +0.09(+2.39%) |
Aug 31, 2012 | 3.770 | 3.770 | 3.770 | 0 | +0.20(+5.60%) | |
Aug 30, 2012 | 3.690 | 3.760 | 3.560 | 3.570 | 728,047 | -0.09(-2.46%) |
Aug 29, 2012 | 3.760 | 3.800 | 3.650 | 3.660 | 1,030,753 | -0.14(-3.68%) |
Aug 27, 2012 | 3.870 | 3.940 | 3.800 | 3.800 | 792,728 | -0.06(-1.55%) |
Aug 24, 2012 | 3.810 | 3.940 | 3.770 | 3.860 | 1,267,695 | +0.07(+1.85%) |
Aug 23, 2012 | 4.000 | 4.130 | 3.740 | 3.790 | 4,592,006 | -0.17(-4.29%) |
Aug 22, 2012 | 3.880 | 3.970 | 3.820 | 3.960 | 1,463,583 | +0.08(+2.06%) |
Aug 21, 2012 | 3.730 | 3.880 | 3.730 | 3.880 | 1,100,496 | +0.23(+6.30%) |
Aug 20, 2012 | 3.720 | 3.730 | 3.630 | 3.650 | 706,029 | -0.06(-1.62%) |
Aug 17, 2012 | 3.740 | 3.760 | 3.650 | 3.710 | 904,318 | +0.01(+0.27%) |
Aug 16, 2012 | 3.560 | 3.760 | 3.550 | 3.700 | 758,524 | +0.17(+4.82%) |
Aug 15, 2012 | 3.440 | 3.530 | 3.440 | 3.530 | 746,613 | +0.11(+3.22%) |
Aug 14, 2012 | 3.430 | 3.520 | 3.350 | 3.420 | 1,196,659 | +0.00(+0.00%) |
Aug 13, 2012 | 3.440 | 3.560 | 3.420 | 3.420 | 1,981,715 | -0.04(-1.16%) |
Aug 11, 2012 | 3.470 | 3.490 | 3.390 | 3.460 | 760,702 | +0.00(+0.00%) |
Aug 10, 2012 | 3.470 | 3.490 | 3.390 | 3.460 | 760,702 | +0.03(+0.87%) |
Aug 09, 2012 | 3.350 | 3.470 | 3.330 | 3.430 | 968,457 | +0.08(+2.39%) |
Aug 08, 2012 | 3.320 | 3.430 | 3.320 | 3.350 | 860,367 | +0.01(+0.30%) |
Aug 07, 2012 | 3.350 | 3.400 | 3.300 | 3.340 | 1,039,636 | +0.02(+0.60%) |
Aug 03, 2012 | 3.320 | 3.320 | 3.320 | 0 | +0.10(+3.11%) | |
Aug 02, 2012 | 3.250 | 3.290 | 3.180 | 3.220 | 626,266 | -0.03(-0.92%) |
Aug 01, 2012 | 3.220 | 3.300 | 3.160 | 3.250 | 669,242 | +0.03(+0.93%) |
Jul 31, 2012 | 3.330 | 3.410 | 3.220 | 3.220 | 938,732 | -0.20(-5.85%) |
Jul 30, 2012 | 3.410 | 3.440 | 3.350 | 3.420 | 198,050 | +0.01(+0.29%) |
Jul 27, 2012 | 3.500 | 3.510 | 3.380 | 3.410 | 912,320 | -0.05(-1.45%) |
Jul 26, 2012 | 3.270 | 3.490 | 3.270 | 3.460 | 1,203,750 | +0.21(+6.46%) |
Jul 25, 2012 | 3.170 | 3.250 | 3.100 | 3.250 | 1,309,818 | +0.14(+4.50%) |
Jul 24, 2012 | 3.140 | 3.170 | 3.090 | 3.110 | 659,441 | -0.01(-0.32%) |
Jul 23, 2012 | 3.100 | 3.180 | 3.100 | 3.120 | 548,311 | -0.06(-1.89%) |
Jul 20, 2012 | 3.220 | 3.230 | 3.170 | 3.180 | 559,344 | -0.04(-1.24%) |
Jul 19, 2012 | 3.220 | 3.330 | 3.200 | 3.220 | 1,494,632 | +0.06(+1.90%) |
Jul 18, 2012 | 3.190 | 3.190 | 3.150 | 3.160 | 226,597 | -0.03(-0.94%) |
Jul 17, 2012 | 3.210 | 3.220 | 3.110 | 3.190 | 466,456 | -0.03(-0.93%) |
Jul 16, 2012 | 3.250 | 3.270 | 3.180 | 3.220 | 949,775 | +0.01(+0.31%) |
Jul 13, 2012 | 3.240 | 3.260 | 3.170 | 3.210 | 860,126 | +0.03(+0.94%) |
Jul 12, 2012 | 3.240 | 3.240 | 3.170 | 3.180 | 901,784 | -0.09(-2.75%) |
Jul 11, 2012 | 3.290 | 3.310 | 3.180 | 3.270 | 1,325,244 | -0.02(-0.61%) |
Jul 10, 2012 | 3.310 | 3.380 | 3.250 | 3.290 | 7,992,203 | -0.05(-1.50%) |
Jul 09, 2012 | 3.250 | 3.350 | 3.220 | 3.340 | 2,050,699 | +0.10(+3.09%) |
Jul 06, 2012 | 3.280 | 3.350 | 3.220 | 3.240 | 1,255,099 | -0.12(-3.57%) |
Jul 05, 2012 | 3.180 | 3.370 | 3.140 | 3.360 | 1,868,247 | +0.14(+4.35%) |
Jul 04, 2012 | 3.230 | 3.280 | 3.190 | 3.220 | 314,183 | +0.06(+1.90%) |