Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.840 | 2.870 | 2.780 | 2.790 | 217,280 | -0.10(-3.46%) |
Sep 27, 2012 | 2.940 | 2.950 | 2.840 | 2.890 | 244,005 | -0.04(-1.37%) |
Sep 26, 2012 | 2.980 | 2.988 | 2.870 | 2.930 | 156,841 | -0.08(-2.66%) |
Sep 25, 2012 | 2.990 | 3.070 | 2.980 | 3.010 | 215,490 | +0.02(+0.67%) |
Sep 24, 2012 | 2.920 | 3.000 | 2.910 | 2.990 | 182,721 | +0.01(+0.34%) |
Sep 21, 2012 | 2.960 | 3.020 | 2.910 | 2.980 | 355,734 | +0.00(+0.00%) |
Sep 20, 2012 | 2.990 | 3.030 | 2.950 | 2.980 | 97,157 | -0.07(-2.30%) |
Sep 19, 2012 | 2.990 | 3.090 | 2.970 | 3.050 | 320,796 | +0.05(+1.67%) |
Sep 18, 2012 | 2.930 | 3.090 | 2.910 | 3.000 | 238,905 | +0.03(+1.01%) |
Sep 17, 2012 | 3.010 | 3.030 | 2.930 | 2.970 | 212,850 | -0.06(-1.98%) |
Sep 14, 2012 | 2.920 | 3.080 | 2.920 | 3.030 | 493,610 | +0.14(+4.84%) |
Sep 13, 2012 | 2.960 | 2.980 | 2.880 | 2.890 | 245,629 | -0.04(-1.37%) |
Sep 12, 2012 | 2.930 | 2.960 | 2.830 | 2.930 | 208,968 | +0.01(+0.34%) |
Sep 11, 2012 | 2.890 | 2.960 | 2.852 | 2.920 | 251,361 | +0.05(+1.74%) |
Sep 10, 2012 | 2.830 | 2.910 | 2.820 | 2.870 | 225,474 | +0.06(+2.14%) |
Sep 07, 2012 | 2.700 | 2.820 | 2.700 | 2.810 | 248,919 | +0.13(+4.85%) |
Sep 06, 2012 | 2.650 | 2.690 | 2.610 | 2.680 | 331,376 | +0.05(+1.90%) |
Sep 05, 2012 | 2.660 | 2.680 | 2.580 | 2.630 | 268,415 | -0.01(-0.38%) |
Sep 04, 2012 | 2.790 | 2.800 | 2.560 | 2.640 | 739,571 | -0.15(-5.38%) |
Aug 31, 2012 | 2.890 | 2.950 | 2.740 | 2.790 | 376,125 | -0.08(-2.79%) |
Aug 30, 2012 | 2.960 | 3.030 | 2.830 | 2.870 | 387,291 | -0.13(-4.33%) |
Aug 29, 2012 | 2.900 | 3.020 | 2.900 | 3.000 | 188,676 | -0.02(-0.66%) |
Aug 27, 2012 | 2.930 | 3.050 | 2.930 | 3.020 | 145,340 | +0.09(+3.07%) |
Aug 24, 2012 | 2.940 | 3.010 | 2.930 | 2.930 | 190,532 | -0.03(-1.01%) |
Aug 23, 2012 | 3.000 | 3.000 | 2.950 | 2.960 | 178,630 | -0.04(-1.33%) |
Aug 22, 2012 | 2.990 | 3.090 | 2.915 | 3.000 | 665,355 | +0.14(+4.90%) |
Aug 21, 2012 | 2.900 | 3.020 | 2.860 | 2.860 | 276,097 | +0.00(+0.00%) |
Aug 20, 2012 | 2.830 | 3.060 | 2.820 | 2.860 | 367,632 | -0.01(-0.35%) |
Aug 17, 2012 | 2.830 | 2.960 | 2.800 | 2.870 | 157,077 | +0.06(+2.14%) |
Aug 16, 2012 | 2.690 | 2.810 | 2.690 | 2.810 | 300,183 | +0.10(+3.88%) |
Aug 15, 2012 | 2.690 | 2.730 | 2.540 | 2.705 | 911,542 | -0.33(-11.02%) |
Aug 14, 2012 | 3.020 | 3.080 | 2.930 | 3.040 | 364,578 | +0.01(+0.33%) |
Aug 13, 2012 | 2.980 | 3.050 | 2.900 | 3.030 | 273,637 | +0.08(+2.71%) |
Aug 10, 2012 | 3.010 | 3.060 | 2.920 | 2.950 | 252,772 | +0.01(+0.34%) |
Aug 09, 2012 | 2.780 | 3.020 | 2.750 | 2.940 | 575,283 | +0.17(+6.14%) |
Aug 08, 2012 | 2.840 | 2.860 | 2.710 | 2.770 | 331,968 | -0.03(-1.07%) |
Aug 07, 2012 | 2.730 | 2.870 | 2.700 | 2.800 | 835,371 | +0.13(+4.87%) |
Aug 06, 2012 | 2.510 | 2.760 | 2.510 | 2.670 | 604,492 | +0.12(+4.71%) |
Aug 03, 2012 | 2.570 | 2.580 | 2.470 | 2.550 | 338,110 | +0.00(+0.00%) |
Aug 02, 2012 | 2.710 | 2.710 | 2.510 | 2.550 | 540,660 | -0.06(-2.30%) |
Aug 01, 2012 | 2.660 | 2.690 | 2.600 | 2.610 | 301,094 | -0.06(-2.25%) |
Jul 31, 2012 | 2.750 | 2.780 | 2.560 | 2.670 | 1,478,936 | +0.03(+1.14%) |
Jul 30, 2012 | 3.090 | 3.110 | 2.640 | 2.640 | 1,133,621 | -0.50(-15.92%) |
Jul 27, 2012 | 3.250 | 3.290 | 3.050 | 3.140 | 376,051 | -0.08(-2.48%) |
Jul 26, 2012 | 3.310 | 3.400 | 3.160 | 3.220 | 213,867 | -0.07(-2.13%) |
Jul 25, 2012 | 3.230 | 3.410 | 3.160 | 3.290 | 460,795 | -0.05(-1.50%) |
Jul 24, 2012 | 3.640 | 3.700 | 3.290 | 3.340 | 423,583 | -0.31(-8.49%) |
Jul 23, 2012 | 3.600 | 3.740 | 3.600 | 3.650 | 180,037 | -0.09(-2.41%) |
Jul 20, 2012 | 3.730 | 3.780 | 3.700 | 3.740 | 100,079 | -0.06(-1.58%) |
Jul 19, 2012 | 3.850 | 3.949 | 3.760 | 3.800 | 325,343 | -0.08(-2.06%) |
Jul 18, 2012 | 3.830 | 4.050 | 3.800 | 3.880 | 580,423 | +0.03(+0.78%) |
Jul 17, 2012 | 4.010 | 4.010 | 3.720 | 3.850 | 730,800 | +0.03(+0.79%) |
Jul 16, 2012 | 3.780 | 4.030 | 3.710 | 3.820 | 1,117,937 | +0.07(+1.87%) |
Jul 13, 2012 | 3.460 | 3.820 | 3.430 | 3.750 | 933,660 | +0.30(+8.70%) |
Jul 12, 2012 | 3.660 | 3.670 | 3.450 | 3.450 | 288,453 | -0.03(-0.86%) |
Jul 11, 2012 | 3.390 | 3.600 | 3.390 | 3.480 | 167,855 | +0.11(+3.26%) |
Jul 10, 2012 | 3.500 | 3.500 | 3.370 | 3.370 | 219,585 | -0.15(-4.26%) |
Jul 09, 2012 | 3.640 | 3.640 | 3.500 | 3.520 | 111,592 | -0.13(-3.56%) |
Jul 06, 2012 | 3.700 | 3.720 | 3.600 | 3.650 | 124,846 | -0.08(-2.14%) |
Jul 05, 2012 | 3.760 | 3.820 | 3.700 | 3.730 | 178,484 | -0.05(-1.32%) |
Jul 03, 2012 | 3.670 | 3.820 | 3.670 | 3.780 | 185,938 | +0.16(+4.42%) |