Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.370 | 4.430 | 4.250 | 4.280 | 257,615 | -0.15(-3.39%) |
Sep 27, 2012 | 4.130 | 4.440 | 4.070 | 4.430 | 411,404 | +0.29(+7.00%) |
Sep 26, 2012 | 4.170 | 4.200 | 3.910 | 4.140 | 285,207 | -0.11(-2.59%) |
Sep 25, 2012 | 4.330 | 4.340 | 4.190 | 4.250 | 216,748 | -0.01(-0.23%) |
Sep 24, 2012 | 4.310 | 4.380 | 4.160 | 4.260 | 369,783 | -0.19(-4.27%) |
Sep 21, 2012 | 4.350 | 4.650 | 4.310 | 4.450 | 7,105,179 | +0.20(+4.71%) |
Sep 20, 2012 | 4.290 | 4.340 | 4.180 | 4.250 | 484,235 | -0.09(-2.07%) |
Sep 19, 2012 | 4.290 | 4.480 | 4.200 | 4.340 | 520,768 | +0.11(+2.60%) |
Sep 18, 2012 | 3.990 | 4.330 | 3.920 | 4.230 | 1,040,830 | +0.21(+5.22%) |
Sep 17, 2012 | 3.950 | 4.130 | 3.860 | 4.020 | 828,558 | +0.04(+1.01%) |
Sep 14, 2012 | 3.840 | 4.020 | 3.820 | 3.980 | 511,095 | +0.16(+4.19%) |
Sep 13, 2012 | 3.610 | 3.920 | 3.550 | 3.820 | 428,291 | +0.20(+5.52%) |
Sep 12, 2012 | 3.800 | 3.910 | 3.580 | 3.620 | 350,751 | -0.17(-4.49%) |
Sep 11, 2012 | 3.710 | 3.880 | 3.700 | 3.790 | 152,674 | +0.06(+1.61%) |
Sep 10, 2012 | 3.880 | 3.940 | 3.710 | 3.730 | 169,007 | -0.15(-3.87%) |
Sep 07, 2012 | 3.820 | 3.950 | 3.800 | 3.880 | 456,613 | +0.07(+1.84%) |
Sep 06, 2012 | 3.700 | 3.850 | 3.630 | 3.810 | 368,877 | +0.15(+4.10%) |
Sep 05, 2012 | 3.640 | 3.700 | 3.540 | 3.660 | 181,281 | +0.07(+1.95%) |
Sep 04, 2012 | 3.420 | 3.650 | 3.400 | 3.590 | 281,886 | +0.17(+4.97%) |
Aug 31, 2012 | 3.420 | 3.420 | 3.420 | 0 | +0.29(+9.27%) | |
Aug 30, 2012 | 3.220 | 3.220 | 3.080 | 3.130 | 136,810 | -0.09(-2.80%) |
Aug 29, 2012 | 3.230 | 3.280 | 3.200 | 3.220 | 62,455 | -0.23(-6.67%) |
Aug 27, 2012 | 3.580 | 3.630 | 3.320 | 3.450 | 233,933 | -0.10(-2.82%) |
Aug 24, 2012 | 3.650 | 3.650 | 3.470 | 3.550 | 205,967 | -0.12(-3.27%) |
Aug 23, 2012 | 3.460 | 3.750 | 3.460 | 3.670 | 307,240 | +0.22(+6.38%) |
Aug 22, 2012 | 3.390 | 3.470 | 3.280 | 3.450 | 234,824 | +0.06(+1.77%) |
Aug 21, 2012 | 3.200 | 3.430 | 3.200 | 3.390 | 323,339 | +0.22(+6.94%) |
Aug 20, 2012 | 3.100 | 3.200 | 3.060 | 3.170 | 138,022 | +0.05(+1.60%) |
Aug 17, 2012 | 3.100 | 3.150 | 3.010 | 3.120 | 184,331 | +0.00(+0.00%) |
Aug 16, 2012 | 2.870 | 3.210 | 2.860 | 3.120 | 409,058 | +0.24(+8.33%) |
Aug 15, 2012 | 2.770 | 2.890 | 2.770 | 2.880 | 68,263 | +0.12(+4.35%) |
Aug 14, 2012 | 2.890 | 2.950 | 2.760 | 2.760 | 76,057 | -0.17(-5.80%) |
Aug 13, 2012 | 2.860 | 2.990 | 2.860 | 2.930 | 107,515 | +0.04(+1.38%) |
Aug 11, 2012 | 3.000 | 3.000 | 2.860 | 2.890 | 52,665 | +0.00(+0.00%) |
Aug 10, 2012 | 3.000 | 3.000 | 2.860 | 2.890 | 52,665 | -0.11(-3.67%) |
Aug 09, 2012 | 2.970 | 3.020 | 2.970 | 3.000 | 53,394 | +0.12(+4.17%) |
Aug 08, 2012 | 2.990 | 3.080 | 2.870 | 2.880 | 117,129 | -0.15(-4.95%) |
Aug 07, 2012 | 2.850 | 3.090 | 2.800 | 3.030 | 239,586 | +0.21(+7.45%) |
Aug 03, 2012 | 2.820 | 2.820 | 2.820 | 0 | +0.19(+7.22%) | |
Aug 02, 2012 | 2.500 | 2.720 | 2.420 | 2.630 | 178,795 | +0.11(+4.37%) |
Aug 01, 2012 | 2.360 | 2.560 | 2.360 | 2.520 | 403,111 | +0.20(+8.62%) |
Jul 31, 2012 | 2.430 | 2.430 | 2.300 | 2.320 | 181,510 | -0.09(-3.73%) |
Jul 30, 2012 | 2.510 | 2.510 | 2.350 | 2.410 | 129,874 | -0.11(-4.37%) |
Jul 27, 2012 | 2.510 | 2.560 | 2.470 | 2.520 | 191,508 | +0.03(+1.20%) |
Jul 26, 2012 | 2.510 | 2.590 | 2.440 | 2.490 | 198,265 | +0.02(+0.81%) |
Jul 25, 2012 | 2.680 | 2.700 | 2.400 | 2.470 | 261,907 | -0.11(-4.26%) |
Jul 24, 2012 | 2.450 | 2.630 | 2.430 | 2.580 | 128,015 | +0.20(+8.40%) |
Jul 23, 2012 | 2.650 | 2.660 | 2.380 | 2.380 | 215,148 | -0.28(-10.53%) |
Jul 20, 2012 | 2.670 | 2.690 | 2.650 | 2.660 | 26,650 | -0.02(-0.75%) |
Jul 19, 2012 | 2.670 | 2.800 | 2.660 | 2.680 | 83,976 | +0.03(+1.13%) |
Jul 18, 2012 | 2.740 | 2.810 | 2.650 | 2.650 | 45,388 | -0.11(-3.99%) |
Jul 17, 2012 | 2.820 | 2.830 | 2.720 | 2.760 | 50,281 | -0.08(-2.82%) |
Jul 16, 2012 | 2.820 | 2.970 | 2.750 | 2.840 | 97,835 | +0.03(+1.07%) |
Jul 13, 2012 | 2.790 | 2.880 | 2.790 | 2.810 | 65,067 | +0.06(+2.18%) |
Jul 12, 2012 | 2.850 | 2.850 | 2.680 | 2.750 | 213,212 | -0.22(-7.41%) |
Jul 11, 2012 | 3.020 | 3.060 | 2.860 | 2.970 | 182,898 | -0.02(-0.67%) |
Jul 10, 2012 | 3.070 | 3.130 | 2.950 | 2.990 | 128,153 | -0.08(-2.61%) |
Jul 09, 2012 | 3.090 | 3.120 | 3.050 | 3.070 | 43,889 | +0.00(+0.00%) |
Jul 06, 2012 | 3.170 | 3.200 | 3.000 | 3.070 | 224,847 | -0.09(-2.85%) |
Jul 05, 2012 | 3.200 | 3.280 | 3.110 | 3.160 | 125,668 | -0.10(-3.07%) |
Jul 04, 2012 | 3.270 | 3.270 | 3.170 | 3.260 | 19,859 | +0.01(+0.31%) |