Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.304 | 3.304 | 3.213 | 3.263 | 9,057 | -0.02(-0.50%) |
Sep 27, 2012 | 3.246 | 3.336 | 3.222 | 3.279 | 21,098 | +0.04(+1.27%) |
Sep 26, 2012 | 3.271 | 3.271 | 3.197 | 3.238 | 14,670 | -0.04(-1.25%) |
Sep 25, 2012 | 3.271 | 3.279 | 3.271 | 3.279 | 38,299 | +0.01(+0.25%) |
Sep 24, 2012 | 3.279 | 3.312 | 3.238 | 3.271 | 21,035 | +0.01(+0.25%) |
Sep 21, 2012 | 3.279 | 3.279 | 3.238 | 3.263 | 18,720 | +0.02(+0.50%) |
Sep 20, 2012 | 3.238 | 3.279 | 3.197 | 3.246 | 25,983 | -0.01(-0.25%) |
Sep 19, 2012 | 3.197 | 3.263 | 3.197 | 3.254 | 17,390 | -0.06(-1.73%) |
Sep 18, 2012 | 3.254 | 3.328 | 3.238 | 3.312 | 25,554 | +0.07(+2.28%) |
Sep 17, 2012 | 3.205 | 3.238 | 3.189 | 3.238 | 21,332 | +0.03(+1.02%) |
Sep 14, 2012 | 3.345 | 3.345 | 3.156 | 3.205 | 101,866 | -0.14(-4.17%) |
Sep 13, 2012 | 3.197 | 3.351 | 3.189 | 3.345 | 85,841 | +0.11(+3.29%) |
Sep 12, 2012 | 3.254 | 3.271 | 3.222 | 3.238 | 89,797 | +0.05(+1.54%) |
Sep 11, 2012 | 3.099 | 3.222 | 3.064 | 3.189 | 112,676 | +0.12(+4.01%) |
Sep 10, 2012 | 2.877 | 3.099 | 2.877 | 3.066 | 244,402 | +0.32(+11.64%) |
Sep 07, 2012 | 2.648 | 2.763 | 2.639 | 2.746 | 150,222 | +0.11(+4.36%) |
Sep 06, 2012 | 2.590 | 2.656 | 2.549 | 2.631 | 59,354 | +0.12(+4.90%) |
Sep 05, 2012 | 2.517 | 2.615 | 2.508 | 2.508 | 46,284 | -0.07(-2.55%) |
Sep 04, 2012 | 2.623 | 2.623 | 2.508 | 2.574 | 37,692 | -0.03(-1.26%) |
Aug 31, 2012 | 2.599 | 2.607 | 2.541 | 2.607 | 24,895 | +0.00(+0.00%) |
Aug 30, 2012 | 2.574 | 2.632 | 2.566 | 2.607 | 29,593 | -0.02(-0.93%) |
Aug 29, 2012 | 2.623 | 2.681 | 2.623 | 2.631 | 2,666 | -0.03(-1.23%) |
Aug 27, 2012 | 2.713 | 2.713 | 2.623 | 2.664 | 80,034 | -0.08(-2.99%) |
Aug 24, 2012 | 2.763 | 2.787 | 2.746 | 2.746 | 10,230 | -0.03(-1.18%) |
Aug 23, 2012 | 2.722 | 2.812 | 2.648 | 2.779 | 71,613 | +0.08(+3.04%) |
Aug 22, 2012 | 2.640 | 2.705 | 2.640 | 2.697 | 32,419 | +0.07(+2.49%) |
Aug 21, 2012 | 2.623 | 2.656 | 2.541 | 2.631 | 57,982 | +0.04(+1.58%) |
Aug 20, 2012 | 2.476 | 2.590 | 2.476 | 2.590 | 47,283 | +0.12(+4.98%) |
Aug 17, 2012 | 2.377 | 2.467 | 2.377 | 2.467 | 48,838 | +0.01(+0.33%) |
Aug 16, 2012 | 2.402 | 2.459 | 2.402 | 2.459 | 38,678 | +0.12(+5.26%) |
Aug 15, 2012 | 2.254 | 2.369 | 2.238 | 2.336 | 61,354 | +0.16(+7.14%) |
Aug 14, 2012 | 2.353 | 2.353 | 2.172 | 2.181 | 30,854 | +0.00(+0.00%) |
Aug 13, 2012 | 2.336 | 2.336 | 2.148 | 2.181 | 32,096 | -0.05(-2.21%) |
Aug 10, 2012 | 2.172 | 2.238 | 2.172 | 2.230 | 16,386 | +0.07(+3.43%) |
Aug 09, 2012 | 2.181 | 2.221 | 2.156 | 2.156 | 16,179 | -0.02(-1.13%) |
Aug 08, 2012 | 2.089 | 2.221 | 2.089 | 2.181 | 40,833 | +0.15(+7.26%) |
Aug 07, 2012 | 1.976 | 2.115 | 1.976 | 2.033 | 28,253 | +0.08(+4.20%) |
Aug 06, 2012 | 2.025 | 2.025 | 1.894 | 1.951 | 17,412 | -0.05(-2.46%) |
Aug 03, 2012 | 2.008 | 2.008 | 1.943 | 2.000 | 5,642 | +0.07(+3.83%) |
Aug 02, 2012 | 2.008 | 2.008 | 1.926 | 1.926 | 15,552 | -0.07(-3.69%) |
Aug 01, 2012 | 2.058 | 2.140 | 1.926 | 2.000 | 24,108 | -0.07(-3.56%) |
Jul 31, 2012 | 2.140 | 2.140 | 2.066 | 2.074 | 11,210 | -0.08(-3.80%) |
Jul 30, 2012 | 2.131 | 2.213 | 2.131 | 2.156 | 4,163 | +0.02(+0.77%) |
Jul 27, 2012 | 2.090 | 2.156 | 2.074 | 2.140 | 13,843 | +0.05(+2.35%) |
Jul 26, 2012 | 2.140 | 2.172 | 2.049 | 2.090 | 19,887 | -0.05(-2.30%) |
Jul 25, 2012 | 2.115 | 2.156 | 2.099 | 2.140 | 10,358 | -0.02(-0.76%) |
Jul 24, 2012 | 2.132 | 2.172 | 2.107 | 2.156 | 24,012 | -0.08(-3.66%) |
Jul 23, 2012 | 2.287 | 2.287 | 2.213 | 2.238 | 66,562 | -0.08(-3.53%) |
Jul 20, 2012 | 2.230 | 2.353 | 2.221 | 2.320 | 58,090 | +0.07(+3.28%) |
Jul 19, 2012 | 2.377 | 2.590 | 2.230 | 2.246 | 102,909 | -0.15(-6.16%) |
Jul 18, 2012 | 2.426 | 2.451 | 2.378 | 2.394 | 35,396 | -0.05(-2.01%) |
Jul 17, 2012 | 2.451 | 2.459 | 2.426 | 2.443 | 4,573 | -0.02(-0.67%) |
Jul 16, 2012 | 2.476 | 2.484 | 2.427 | 2.459 | 56,973 | -0.03(-1.32%) |
Jul 13, 2012 | 2.500 | 2.525 | 2.484 | 2.492 | 34,204 | -0.03(-1.30%) |
Jul 12, 2012 | 2.512 | 2.525 | 2.508 | 2.525 | 2,404 | +0.01(+0.33%) |
Jul 11, 2012 | 2.541 | 2.549 | 2.500 | 2.517 | 24,944 | +0.01(+0.33%) |
Jul 10, 2012 | 2.517 | 2.533 | 2.508 | 2.508 | 34,364 | -0.01(-0.33%) |
Jul 09, 2012 | 2.541 | 2.541 | 2.517 | 2.517 | 15,859 | -0.02(-0.97%) |
Jul 06, 2012 | 2.558 | 2.558 | 2.541 | 2.541 | 19,298 | -0.02(-0.64%) |
Jul 05, 2012 | 2.582 | 2.582 | 2.533 | 2.558 | 9,466 | -0.02(-0.95%) |
Jul 03, 2012 | 2.574 | 2.588 | 2.558 | 2.582 | 70,875 | +0.00(+0.00%) |