Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.778 | 3.813 | 3.639 | 3.769 | 4,180,745 | -0.04(-1.14%) |
Sep 27, 2012 | 3.787 | 3.873 | 3.752 | 3.813 | 3,763,841 | +0.03(+0.69%) |
Sep 26, 2012 | 3.735 | 3.934 | 3.683 | 3.787 | 3,899,452 | +0.05(+1.40%) |
Sep 25, 2012 | 3.960 | 4.030 | 3.665 | 3.735 | 4,096,597 | -0.19(-4.87%) |
Sep 24, 2012 | 3.960 | 3.995 | 3.839 | 3.926 | 2,983,279 | -0.07(-1.74%) |
Sep 21, 2012 | 3.917 | 4.121 | 3.917 | 3.995 | 4,425,517 | +0.09(+2.22%) |
Sep 20, 2012 | 4.004 | 4.030 | 3.865 | 3.908 | 2,646,402 | -0.16(-3.85%) |
Sep 19, 2012 | 3.839 | 4.151 | 3.839 | 4.065 | 4,463,245 | +0.24(+6.36%) |
Sep 18, 2012 | 3.926 | 4.030 | 3.778 | 3.821 | 3,179,184 | -0.12(-3.08%) |
Sep 17, 2012 | 4.082 | 4.117 | 3.847 | 3.943 | 3,067,585 | -0.16(-3.81%) |
Sep 14, 2012 | 4.004 | 4.308 | 3.995 | 4.099 | 7,237,401 | +0.15(+3.74%) |
Sep 13, 2012 | 4.125 | 4.151 | 3.917 | 3.952 | 9,623,553 | -0.22(-5.21%) |
Sep 12, 2012 | 4.186 | 4.256 | 3.943 | 4.169 | 7,250,914 | -0.03(-0.83%) |
Sep 11, 2012 | 3.804 | 4.247 | 3.743 | 4.204 | 13,375,273 | +0.19(+4.76%) |
Sep 10, 2012 | 3.743 | 4.091 | 3.543 | 4.012 | 11,936,640 | +0.25(+6.70%) |
Sep 07, 2012 | 3.509 | 3.900 | 3.422 | 3.761 | 12,486,924 | +0.25(+7.18%) |
Sep 06, 2012 | 3.005 | 3.509 | 2.970 | 3.509 | 13,074,144 | +0.64(+22.42%) |
Sep 05, 2012 | 2.927 | 2.935 | 2.849 | 2.866 | 1,451,455 | -0.03(-1.20%) |
Sep 04, 2012 | 2.936 | 2.970 | 2.857 | 2.901 | 2,358,457 | -0.02(-0.60%) |
Aug 31, 2012 | 3.083 | 3.109 | 2.909 | 2.918 | 2,416,927 | -0.13(-4.27%) |
Aug 30, 2012 | 2.996 | 3.118 | 2.970 | 3.048 | 3,175,077 | +0.02(+0.57%) |
Aug 29, 2012 | 2.936 | 3.074 | 2.918 | 3.031 | 2,262,714 | +0.18(+6.40%) |
Aug 27, 2012 | 2.927 | 2.953 | 2.840 | 2.849 | 4,406,905 | -0.07(-2.38%) |
Aug 24, 2012 | 2.875 | 2.983 | 2.840 | 2.918 | 1,919,007 | +0.02(+0.60%) |
Aug 23, 2012 | 2.944 | 2.962 | 2.831 | 2.901 | 2,276,922 | -0.05(-1.69%) |
Aug 22, 2012 | 2.985 | 3.029 | 2.890 | 2.951 | 2,304,899 | -0.03(-1.16%) |
Aug 21, 2012 | 2.959 | 3.107 | 2.907 | 2.985 | 5,464,744 | +0.05(+1.78%) |
Aug 20, 2012 | 2.968 | 3.029 | 2.890 | 2.933 | 2,901,043 | +0.03(+1.20%) |
Aug 17, 2012 | 2.812 | 2.907 | 2.734 | 2.899 | 4,053,561 | +0.09(+3.09%) |
Aug 16, 2012 | 2.751 | 2.829 | 2.751 | 2.812 | 2,486,277 | +0.06(+2.21%) |
Aug 15, 2012 | 2.716 | 2.829 | 2.682 | 2.751 | 1,654,585 | +0.04(+1.60%) |
Aug 14, 2012 | 2.855 | 2.890 | 2.699 | 2.708 | 3,646,260 | -0.08(-2.80%) |
Aug 13, 2012 | 2.690 | 2.838 | 2.690 | 2.786 | 4,014,354 | +0.10(+3.55%) |
Aug 10, 2012 | 2.586 | 2.725 | 2.578 | 2.690 | 3,551,831 | +0.09(+3.33%) |
Aug 09, 2012 | 2.569 | 2.630 | 2.560 | 2.604 | 2,692,831 | +0.03(+1.35%) |
Aug 08, 2012 | 2.630 | 2.656 | 2.569 | 2.569 | 3,899,276 | -0.09(-3.27%) |
Aug 07, 2012 | 2.716 | 2.751 | 2.630 | 2.656 | 4,456,321 | -0.04(-1.61%) |
Aug 06, 2012 | 2.491 | 2.708 | 2.491 | 2.699 | 4,149,399 | +0.22(+8.74%) |
Aug 03, 2012 | 2.387 | 2.482 | 2.300 | 2.482 | 4,563,701 | +0.15(+6.32%) |
Aug 02, 2012 | 2.482 | 2.682 | 2.300 | 2.335 | 11,260,191 | -0.38(-14.06%) |
Aug 01, 2012 | 2.378 | 2.907 | 2.361 | 2.716 | 10,803,054 | +0.29(+11.79%) |
Jul 31, 2012 | 2.456 | 2.534 | 2.430 | 2.430 | 4,413,909 | -0.03(-1.06%) |
Jul 30, 2012 | 2.404 | 2.543 | 2.404 | 2.456 | 2,266,902 | +0.03(+1.07%) |
Jul 27, 2012 | 2.395 | 2.447 | 2.317 | 2.430 | 2,850,901 | +0.05(+2.19%) |
Jul 26, 2012 | 2.430 | 2.473 | 2.343 | 2.378 | 3,416,788 | -0.03(-1.08%) |
Jul 25, 2012 | 2.421 | 2.447 | 2.300 | 2.404 | 3,088,344 | +0.03(+1.09%) |
Jul 24, 2012 | 2.387 | 2.413 | 2.308 | 2.378 | 4,133,882 | +0.02(+0.74%) |
Jul 23, 2012 | 2.430 | 2.439 | 2.343 | 2.361 | 5,867,521 | -0.16(-6.21%) |
Jul 20, 2012 | 2.525 | 2.569 | 2.473 | 2.517 | 2,922,631 | -0.05(-2.03%) |
Jul 19, 2012 | 2.664 | 2.682 | 2.525 | 2.569 | 3,220,968 | -0.09(-3.27%) |
Jul 18, 2012 | 2.586 | 2.682 | 2.534 | 2.656 | 3,478,739 | +0.07(+2.68%) |
Jul 17, 2012 | 2.656 | 2.682 | 2.517 | 2.586 | 2,263,528 | -0.03(-1.32%) |
Jul 16, 2012 | 2.595 | 2.699 | 2.595 | 2.621 | 2,109,012 | +0.01(+0.33%) |
Jul 13, 2012 | 2.499 | 2.638 | 2.499 | 2.612 | 2,707,422 | +0.13(+5.24%) |
Jul 12, 2012 | 2.569 | 2.578 | 2.395 | 2.482 | 4,611,729 | -0.10(-4.03%) |
Jul 11, 2012 | 2.647 | 2.673 | 2.543 | 2.586 | 2,206,945 | -0.05(-1.97%) |
Jul 10, 2012 | 2.699 | 2.768 | 2.604 | 2.638 | 3,237,529 | -0.03(-0.98%) |
Jul 09, 2012 | 2.777 | 2.881 | 2.525 | 2.664 | 6,286,364 | -0.13(-4.66%) |
Jul 06, 2012 | 2.803 | 2.864 | 2.768 | 2.794 | 2,567,297 | -0.08(-2.72%) |
Jul 05, 2012 | 2.985 | 3.029 | 2.786 | 2.873 | 2,945,312 | -0.13(-4.34%) |
Jul 03, 2012 | 2.951 | 3.055 | 2.942 | 3.003 | 2,322,934 | +0.06(+2.06%) |