Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.740 | 3.770 | 3.550 | 3.560 | 54,927 | -0.12(-3.26%) |
Sep 27, 2012 | 3.550 | 3.720 | 3.550 | 3.680 | 18,850 | +0.10(+2.79%) |
Sep 26, 2012 | 3.580 | 3.630 | 3.530 | 3.580 | 54,030 | +0.00(+0.00%) |
Sep 25, 2012 | 3.750 | 3.790 | 3.580 | 3.580 | 36,650 | -0.06(-1.65%) |
Sep 24, 2012 | 3.450 | 3.640 | 3.430 | 3.640 | 52,931 | +0.21(+6.12%) |
Sep 21, 2012 | 3.900 | 3.990 | 3.430 | 3.430 | 122,206 | -0.42(-10.91%) |
Sep 20, 2012 | 3.770 | 3.870 | 3.750 | 3.850 | 54,435 | +0.05(+1.32%) |
Sep 19, 2012 | 3.590 | 3.870 | 3.550 | 3.800 | 50,205 | +0.26(+7.34%) |
Sep 18, 2012 | 3.350 | 3.570 | 3.350 | 3.540 | 86,175 | +0.21(+6.31%) |
Sep 17, 2012 | 3.340 | 3.390 | 3.310 | 3.330 | 15,800 | -0.05(-1.48%) |
Sep 14, 2012 | 3.440 | 3.470 | 3.360 | 3.380 | 101,300 | -0.04(-1.17%) |
Sep 13, 2012 | 3.190 | 3.530 | 3.160 | 3.420 | 44,870 | +0.20(+6.21%) |
Sep 12, 2012 | 3.280 | 3.310 | 3.120 | 3.220 | 18,900 | -0.04(-1.23%) |
Sep 11, 2012 | 3.230 | 3.310 | 3.230 | 3.260 | 5,350 | +0.02(+0.62%) |
Sep 10, 2012 | 3.260 | 3.350 | 3.240 | 3.240 | 13,200 | +0.00(+0.00%) |
Sep 07, 2012 | 3.250 | 3.300 | 3.220 | 3.240 | 8,520 | +0.04(+1.25%) |
Sep 06, 2012 | 3.100 | 3.200 | 3.100 | 3.200 | 38,620 | +0.05(+1.59%) |
Sep 05, 2012 | 3.200 | 3.200 | 3.120 | 3.150 | 6,450 | -0.03(-0.94%) |
Sep 04, 2012 | 3.100 | 3.180 | 3.050 | 3.180 | 8,400 | +0.13(+4.26%) |
Aug 31, 2012 | 3.050 | 3.050 | 3.050 | 0 | +0.13(+4.45%) | |
Aug 30, 2012 | 3.000 | 3.020 | 2.900 | 2.920 | 10,500 | -0.04(-1.35%) |
Aug 29, 2012 | 2.960 | 2.980 | 2.950 | 2.960 | 58,300 | -0.07(-2.31%) |
Aug 27, 2012 | 3.210 | 3.210 | 3.030 | 3.030 | 14,450 | -0.15(-4.72%) |
Aug 24, 2012 | 3.170 | 3.220 | 3.120 | 3.180 | 15,573 | +0.00(+0.00%) |
Aug 23, 2012 | 3.220 | 3.250 | 3.150 | 3.180 | 41,870 | -0.03(-0.93%) |
Aug 22, 2012 | 3.070 | 3.220 | 3.070 | 3.210 | 26,365 | +0.12(+3.88%) |
Aug 21, 2012 | 2.980 | 3.090 | 2.980 | 3.090 | 19,200 | +0.13(+4.39%) |
Aug 20, 2012 | 2.980 | 3.070 | 2.950 | 2.960 | 9,000 | -0.03(-1.00%) |
Aug 17, 2012 | 3.090 | 3.090 | 2.980 | 2.990 | 6,242 | -0.10(-3.24%) |
Aug 16, 2012 | 3.050 | 3.140 | 3.040 | 3.090 | 5,350 | +0.00(+0.00%) |
Aug 15, 2012 | 3.070 | 3.110 | 3.030 | 3.090 | 4,706 | +0.03(+0.98%) |
Aug 14, 2012 | 3.190 | 3.190 | 3.050 | 3.060 | 2,900 | -0.10(-3.16%) |
Aug 13, 2012 | 3.150 | 3.180 | 3.130 | 3.160 | 1,900 | +0.06(+1.94%) |
Aug 11, 2012 | 3.190 | 3.190 | 3.100 | 3.100 | 1,000 | +0.00(+0.00%) |
Aug 10, 2012 | 3.190 | 3.190 | 3.100 | 3.100 | 1,000 | -0.05(-1.59%) |
Aug 09, 2012 | 3.090 | 3.150 | 3.090 | 3.150 | 2,700 | +0.11(+3.62%) |
Aug 08, 2012 | 3.180 | 3.210 | 3.040 | 3.040 | 13,750 | -0.13(-4.10%) |
Aug 07, 2012 | 3.080 | 3.200 | 3.000 | 3.170 | 21,255 | +0.27(+9.31%) |
Aug 03, 2012 | 2.900 | 2.900 | 2.900 | 0 | +0.05(+1.75%) | |
Aug 02, 2012 | 2.890 | 2.990 | 2.850 | 2.850 | 17,870 | +0.00(+0.00%) |
Aug 01, 2012 | 3.000 | 3.050 | 2.810 | 2.850 | 23,235 | -0.15(-5.00%) |
Jul 31, 2012 | 3.170 | 3.180 | 3.000 | 3.000 | 3,600 | -0.15(-4.76%) |
Jul 30, 2012 | 3.200 | 3.200 | 3.150 | 3.150 | 8,680 | -0.04(-1.25%) |
Jul 27, 2012 | 3.200 | 3.200 | 3.150 | 3.190 | 9,700 | +0.04(+1.27%) |
Jul 26, 2012 | 3.150 | 3.170 | 3.070 | 3.150 | 12,447 | +0.08(+2.61%) |
Jul 25, 2012 | 3.060 | 3.120 | 3.030 | 3.070 | 8,200 | +0.09(+3.02%) |
Jul 24, 2012 | 2.950 | 2.980 | 2.940 | 2.980 | 6,800 | +0.03(+1.02%) |
Jul 23, 2012 | 3.020 | 3.020 | 2.950 | 2.950 | 15,100 | -0.11(-3.59%) |
Jul 20, 2012 | 3.000 | 3.070 | 3.000 | 3.060 | 3,100 | +0.05(+1.66%) |
Jul 19, 2012 | 3.100 | 3.150 | 2.990 | 3.010 | 29,537 | -0.07(-2.27%) |
Jul 18, 2012 | 3.010 | 3.120 | 3.000 | 3.080 | 15,600 | +0.02(+0.65%) |
Jul 17, 2012 | 2.980 | 3.060 | 2.970 | 3.060 | 24,881 | +0.04(+1.32%) |
Jul 16, 2012 | 2.950 | 3.040 | 2.950 | 3.020 | 5,850 | +0.04(+1.34%) |
Jul 13, 2012 | 3.010 | 3.040 | 2.850 | 2.980 | 12,500 | -0.01(-0.33%) |
Jul 12, 2012 | 2.920 | 3.050 | 2.870 | 2.990 | 20,800 | +0.03(+1.01%) |
Jul 11, 2012 | 2.900 | 2.980 | 2.900 | 2.960 | 18,301 | +0.04(+1.37%) |
Jul 10, 2012 | 3.000 | 3.040 | 2.900 | 2.920 | 7,700 | -0.06(-2.01%) |
Jul 09, 2012 | 2.900 | 2.980 | 2.890 | 2.980 | 5,700 | +0.09(+3.11%) |
Jul 06, 2012 | 2.950 | 2.950 | 2.880 | 2.890 | 7,300 | -0.11(-3.67%) |
Jul 05, 2012 | 3.030 | 3.030 | 2.990 | 3.000 | 3,000 | -0.04(-1.32%) |
Jul 04, 2012 | 3.000 | 3.040 | 3.000 | 3.040 | 1,610 | -0.01(-0.33%) |