Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.718 | 3.856 | 3.718 | 3.741 | 10,095 | -0.03(-0.81%) |
Sep 27, 2012 | 3.979 | 4.063 | 3.718 | 3.772 | 11,320 | -0.21(-5.38%) |
Sep 26, 2012 | 3.887 | 4.063 | 3.887 | 3.987 | 4,249 | +0.10(+2.56%) |
Sep 25, 2012 | 3.987 | 3.987 | 3.856 | 3.887 | 8,648 | -0.10(-2.50%) |
Sep 24, 2012 | 3.780 | 4.034 | 3.780 | 3.987 | 4,073 | +0.18(+4.84%) |
Sep 21, 2012 | 3.833 | 4.033 | 3.795 | 3.803 | 62,333 | -0.18(-4.62%) |
Sep 20, 2012 | 4.025 | 4.140 | 3.956 | 3.987 | 6,298 | -0.02(-0.38%) |
Sep 19, 2012 | 3.941 | 4.002 | 3.902 | 4.002 | 4,060 | +0.07(+1.75%) |
Sep 18, 2012 | 3.872 | 4.170 | 3.841 | 3.933 | 8,188 | -0.19(-4.65%) |
Sep 17, 2012 | 4.148 | 4.217 | 4.040 | 4.125 | 25,049 | +0.02(+0.56%) |
Sep 14, 2012 | 4.071 | 4.109 | 3.941 | 4.102 | 11,120 | +0.03(+0.75%) |
Sep 13, 2012 | 3.941 | 4.109 | 3.872 | 4.071 | 5,359 | +0.10(+2.51%) |
Sep 12, 2012 | 3.941 | 4.102 | 3.657 | 3.971 | 5,162 | +0.05(+1.17%) |
Sep 11, 2012 | 3.872 | 4.098 | 3.818 | 3.925 | 6,143 | +0.10(+2.61%) |
Sep 10, 2012 | 3.979 | 4.102 | 3.826 | 3.826 | 7,635 | -0.23(-5.67%) |
Sep 07, 2012 | 3.964 | 4.063 | 3.703 | 4.056 | 20,185 | +0.01(+0.19%) |
Sep 06, 2012 | 3.603 | 4.094 | 3.603 | 4.048 | 12,893 | +0.50(+14.04%) |
Sep 05, 2012 | 3.542 | 3.688 | 3.511 | 3.550 | 6,668 | +0.01(+0.22%) |
Sep 04, 2012 | 3.343 | 3.611 | 3.343 | 3.542 | 3,121 | +0.21(+6.21%) |
Aug 31, 2012 | 3.534 | 3.657 | 3.327 | 3.335 | 5,394 | -0.16(-4.61%) |
Aug 30, 2012 | 3.726 | 3.726 | 3.496 | 3.496 | 2,286 | -0.24(-6.37%) |
Aug 29, 2012 | 3.758 | 3.841 | 3.465 | 3.734 | 7,443 | -0.17(-4.32%) |
Aug 27, 2012 | 4.017 | 4.086 | 3.757 | 3.902 | 5,797 | -0.12(-3.05%) |
Aug 24, 2012 | 3.964 | 4.025 | 3.948 | 4.025 | 4,655 | +0.01(+0.19%) |
Aug 23, 2012 | 3.948 | 4.025 | 3.948 | 4.017 | 3,850 | +0.06(+1.55%) |
Aug 22, 2012 | 4.370 | 4.370 | 3.956 | 3.956 | 6,829 | -0.42(-9.63%) |
Aug 21, 2012 | 4.385 | 4.454 | 4.362 | 4.378 | 9,867 | +0.00(+0.00%) |
Aug 20, 2012 | 4.408 | 4.485 | 4.361 | 4.378 | 7,075 | -0.09(-2.06%) |
Aug 17, 2012 | 4.316 | 4.554 | 4.316 | 4.470 | 9,962 | +0.10(+2.28%) |
Aug 16, 2012 | 4.485 | 4.585 | 4.171 | 4.370 | 12,973 | -0.13(-2.90%) |
Aug 15, 2012 | 4.600 | 4.600 | 4.002 | 4.500 | 14,690 | +0.47(+11.60%) |
Aug 14, 2012 | 3.941 | 4.102 | 3.879 | 4.033 | 16,858 | +0.11(+2.94%) |
Aug 13, 2012 | 3.948 | 3.987 | 3.910 | 3.918 | 13,782 | +0.05(+1.39%) |
Aug 10, 2012 | 3.833 | 3.902 | 3.833 | 3.864 | 1,057 | +0.01(+0.20%) |
Aug 09, 2012 | 3.879 | 3.879 | 3.826 | 3.856 | 3,581 | -0.01(-0.20%) |
Aug 08, 2012 | 3.780 | 3.864 | 3.757 | 3.864 | 2,898 | +0.05(+1.20%) |
Aug 07, 2012 | 3.757 | 3.849 | 3.749 | 3.818 | 8,811 | +0.13(+3.53%) |
Aug 06, 2012 | 3.458 | 3.872 | 3.458 | 3.688 | 6,548 | +0.19(+5.48%) |
Aug 03, 2012 | 3.534 | 3.711 | 3.419 | 3.496 | 4,331 | +0.01(+0.22%) |
Aug 02, 2012 | 3.642 | 3.642 | 3.473 | 3.488 | 4,531 | -0.18(-5.01%) |
Aug 01, 2012 | 3.826 | 3.826 | 3.672 | 3.672 | 13,759 | -0.18(-4.58%) |
Jul 31, 2012 | 4.040 | 4.063 | 3.841 | 3.849 | 5,356 | -0.23(-5.64%) |
Jul 30, 2012 | 4.355 | 4.370 | 4.079 | 4.079 | 10,658 | -0.28(-6.34%) |
Jul 27, 2012 | 4.117 | 4.485 | 4.117 | 4.355 | 6,174 | +0.21(+4.99%) |
Jul 26, 2012 | 3.941 | 4.209 | 3.941 | 4.148 | 1,102 | +0.20(+5.05%) |
Jul 25, 2012 | 4.140 | 4.140 | 3.948 | 3.948 | 4,635 | -0.14(-3.38%) |
Jul 24, 2012 | 4.263 | 4.263 | 4.040 | 4.086 | 4,604 | -0.18(-4.31%) |
Jul 23, 2012 | 4.516 | 4.516 | 4.255 | 4.270 | 5,300 | -0.25(-5.43%) |
Jul 20, 2012 | 4.493 | 4.600 | 4.493 | 4.516 | 5,055 | -0.02(-0.51%) |
Jul 19, 2012 | 4.577 | 4.577 | 4.523 | 4.539 | 3,044 | -0.05(-1.00%) |
Jul 18, 2012 | 4.592 | 4.592 | 4.454 | 4.585 | 3,868 | -0.01(-0.17%) |
Jul 17, 2012 | 4.585 | 4.619 | 4.531 | 4.592 | 2,459 | +0.02(+0.50%) |
Jul 16, 2012 | 4.523 | 4.600 | 4.523 | 4.569 | 13,045 | -0.03(-0.67%) |
Jul 13, 2012 | 4.600 | 4.600 | 4.585 | 4.600 | 6,079 | +0.02(+0.50%) |
Jul 12, 2012 | 4.600 | 4.631 | 4.485 | 4.577 | 22,737 | -0.01(-0.17%) |
Jul 11, 2012 | 4.577 | 4.600 | 4.520 | 4.585 | 5,663 | -0.02(-0.33%) |
Jul 10, 2012 | 4.592 | 4.608 | 4.569 | 4.600 | 10,092 | +0.00(+0.00%) |
Jul 09, 2012 | 4.562 | 4.600 | 4.546 | 4.600 | 1,916 | +0.06(+1.35%) |
Jul 06, 2012 | 4.554 | 4.631 | 4.523 | 4.539 | 2,895 | -0.06(-1.33%) |
Jul 05, 2012 | 4.569 | 4.677 | 4.454 | 4.600 | 17,673 | +0.00(+0.00%) |
Jul 03, 2012 | 4.577 | 4.668 | 4.339 | 4.600 | 9,701 | +0.00(+0.00%) |