Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.270 | 3.420 | 3.150 | 3.420 | 57,406 | +0.09(+2.70%) |
Sep 27, 2012 | 3.190 | 3.340 | 3.190 | 3.330 | 45,805 | +0.17(+5.38%) |
Sep 26, 2012 | 3.280 | 3.280 | 3.130 | 3.160 | 121,250 | -0.09(-2.77%) |
Sep 25, 2012 | 3.400 | 3.450 | 3.230 | 3.250 | 84,280 | -0.15(-4.41%) |
Sep 24, 2012 | 3.640 | 3.640 | 3.380 | 3.400 | 23,632 | -0.04(-1.16%) |
Sep 21, 2012 | 3.540 | 3.570 | 3.430 | 3.440 | 322,725 | -0.03(-0.86%) |
Sep 20, 2012 | 3.370 | 3.530 | 3.370 | 3.470 | 197,702 | +0.01(+0.29%) |
Sep 19, 2012 | 3.270 | 3.480 | 3.250 | 3.460 | 183,190 | +0.19(+5.81%) |
Sep 18, 2012 | 3.150 | 3.280 | 3.120 | 3.270 | 259,242 | +0.07(+2.19%) |
Sep 17, 2012 | 3.250 | 3.260 | 3.130 | 3.200 | 34,600 | -0.05(-1.54%) |
Sep 14, 2012 | 3.300 | 3.300 | 3.180 | 3.250 | 104,850 | -0.05(-1.52%) |
Sep 13, 2012 | 2.990 | 3.320 | 2.990 | 3.300 | 230,441 | +0.17(+5.43%) |
Sep 12, 2012 | 3.250 | 3.250 | 3.130 | 3.130 | 26,226 | -0.13(-3.99%) |
Sep 11, 2012 | 3.280 | 3.280 | 3.220 | 3.260 | 104,747 | +0.02(+0.62%) |
Sep 10, 2012 | 3.250 | 3.310 | 3.230 | 3.240 | 46,369 | +0.01(+0.31%) |
Sep 07, 2012 | 3.250 | 3.300 | 3.180 | 3.230 | 135,268 | +0.01(+0.31%) |
Sep 06, 2012 | 3.100 | 3.240 | 3.100 | 3.220 | 68,027 | +0.22(+7.33%) |
Sep 05, 2012 | 2.940 | 3.030 | 2.870 | 3.000 | 122,344 | +0.15(+5.26%) |
Sep 04, 2012 | 2.650 | 2.900 | 2.650 | 2.850 | 162,127 | +0.25(+9.62%) |
Aug 31, 2012 | 2.600 | 2.600 | 2.600 | 0 | +0.08(+3.17%) | |
Aug 30, 2012 | 2.500 | 2.840 | 2.460 | 2.520 | 23,408 | +0.02(+0.80%) |
Aug 29, 2012 | 2.560 | 2.580 | 2.500 | 2.500 | 392,403 | -0.25(-9.09%) |
Aug 27, 2012 | 2.810 | 2.810 | 2.750 | 2.750 | 24,500 | -0.08(-2.83%) |
Aug 24, 2012 | 2.750 | 2.830 | 2.730 | 2.830 | 49,509 | +0.07(+2.54%) |
Aug 23, 2012 | 2.750 | 2.830 | 2.700 | 2.760 | 80,695 | +0.02(+0.73%) |
Aug 22, 2012 | 2.640 | 2.740 | 2.620 | 2.740 | 56,789 | +0.11(+4.18%) |
Aug 21, 2012 | 2.500 | 2.680 | 2.490 | 2.630 | 191,090 | +0.15(+6.05%) |
Aug 20, 2012 | 2.510 | 2.510 | 2.450 | 2.480 | 18,800 | -0.01(-0.40%) |
Aug 17, 2012 | 2.420 | 2.510 | 2.420 | 2.490 | 313,036 | +0.06(+2.47%) |
Aug 16, 2012 | 2.300 | 2.510 | 2.300 | 2.430 | 265,950 | +0.18(+8.00%) |
Aug 15, 2012 | 2.220 | 2.300 | 2.220 | 2.250 | 257,900 | +0.02(+0.90%) |
Aug 14, 2012 | 2.240 | 2.240 | 2.200 | 2.230 | 137,581 | -0.02(-0.89%) |
Aug 13, 2012 | 2.230 | 2.260 | 2.230 | 2.250 | 12,500 | +0.03(+1.35%) |
Aug 11, 2012 | 2.300 | 2.300 | 2.210 | 2.220 | 251,725 | +0.00(+0.00%) |
Aug 10, 2012 | 2.300 | 2.300 | 2.210 | 2.220 | 251,725 | -0.07(-3.06%) |
Aug 09, 2012 | 2.290 | 2.300 | 2.260 | 2.290 | 51,049 | +0.00(+0.00%) |
Aug 08, 2012 | 2.370 | 2.370 | 2.280 | 2.290 | 72,448 | -0.04(-1.72%) |
Aug 07, 2012 | 2.310 | 2.370 | 2.300 | 2.330 | 128,470 | +0.01(+0.43%) |
Aug 03, 2012 | 2.320 | 2.320 | 2.320 | 0 | +0.04(+1.75%) | |
Aug 02, 2012 | 2.360 | 2.360 | 2.270 | 2.280 | 35,910 | -0.12(-5.00%) |
Aug 01, 2012 | 2.380 | 2.450 | 2.380 | 2.400 | 34,430 | +0.04(+1.69%) |
Jul 31, 2012 | 2.560 | 2.560 | 2.360 | 2.360 | 47,571 | -0.20(-7.81%) |
Jul 30, 2012 | 2.570 | 2.580 | 2.550 | 2.560 | 81,120 | -0.03(-1.16%) |
Jul 27, 2012 | 2.600 | 2.660 | 2.580 | 2.590 | 55,452 | -0.10(-3.72%) |
Jul 26, 2012 | 2.330 | 2.770 | 2.320 | 2.690 | 467,186 | +0.39(+16.96%) |
Jul 25, 2012 | 2.230 | 2.320 | 2.150 | 2.300 | 86,827 | +0.35(+17.95%) |
Jul 24, 2012 | 2.240 | 2.270 | 1.930 | 1.950 | 372,953 | -0.31(-13.72%) |
Jul 23, 2012 | 2.260 | 2.280 | 2.240 | 2.260 | 32,600 | -0.05(-2.16%) |
Jul 20, 2012 | 2.290 | 2.310 | 2.250 | 2.310 | 44,817 | +0.01(+0.43%) |
Jul 19, 2012 | 2.300 | 2.350 | 2.300 | 2.300 | 64,163 | +0.00(+0.00%) |
Jul 18, 2012 | 2.270 | 2.340 | 2.260 | 2.300 | 30,680 | +0.05(+2.22%) |
Jul 17, 2012 | 2.300 | 2.300 | 2.240 | 2.250 | 46,124 | -0.06(-2.60%) |
Jul 16, 2012 | 2.240 | 2.320 | 2.240 | 2.310 | 105,200 | +0.09(+4.05%) |
Jul 13, 2012 | 2.220 | 2.290 | 2.220 | 2.220 | 45,000 | +0.02(+0.91%) |
Jul 12, 2012 | 2.300 | 2.300 | 2.180 | 2.200 | 125,466 | -0.14(-5.98%) |
Jul 11, 2012 | 2.380 | 2.380 | 2.270 | 2.340 | 43,000 | -0.04(-1.68%) |
Jul 10, 2012 | 2.450 | 2.450 | 2.380 | 2.380 | 41,903 | -0.07(-2.86%) |
Jul 09, 2012 | 2.470 | 2.470 | 2.450 | 2.450 | 25,100 | +0.03(+1.24%) |
Jul 06, 2012 | 2.500 | 2.520 | 2.400 | 2.420 | 47,829 | -0.11(-4.35%) |
Jul 05, 2012 | 2.460 | 2.540 | 2.430 | 2.530 | 244,405 | +0.07(+2.85%) |
Jul 04, 2012 | 2.420 | 2.460 | 2.410 | 2.460 | 61,900 | +0.03(+1.23%) |