Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.620 | 3.750 | 3.494 | 3.750 | 42,314 | +0.14(+3.88%) |
Sep 27, 2012 | 3.420 | 3.630 | 3.420 | 3.610 | 49,917 | +0.18(+5.25%) |
Sep 26, 2012 | 3.610 | 3.650 | 3.430 | 3.430 | 47,967 | -0.18(-4.99%) |
Sep 25, 2012 | 3.790 | 3.800 | 3.570 | 3.610 | 30,358 | -0.16(-4.24%) |
Sep 24, 2012 | 3.660 | 3.788 | 3.610 | 3.770 | 37,248 | +0.11(+3.01%) |
Sep 21, 2012 | 3.790 | 3.900 | 3.650 | 3.660 | 63,520 | -0.11(-2.92%) |
Sep 20, 2012 | 3.650 | 3.770 | 3.650 | 3.770 | 12,524 | +0.08(+2.17%) |
Sep 19, 2012 | 3.690 | 3.790 | 3.470 | 3.690 | 20,352 | -0.03(-0.81%) |
Sep 18, 2012 | 3.800 | 3.970 | 3.700 | 3.720 | 71,814 | -0.08(-2.11%) |
Sep 17, 2012 | 3.540 | 3.930 | 3.540 | 3.800 | 171,519 | +0.30(+8.57%) |
Sep 14, 2012 | 3.430 | 3.700 | 3.400 | 3.500 | 124,706 | +0.12(+3.55%) |
Sep 13, 2012 | 3.310 | 3.500 | 3.290 | 3.380 | 46,908 | +0.07(+2.11%) |
Sep 12, 2012 | 3.270 | 3.400 | 3.250 | 3.310 | 30,543 | +0.01(+0.30%) |
Sep 11, 2012 | 3.240 | 3.390 | 3.240 | 3.300 | 30,543 | +0.04(+1.23%) |
Sep 10, 2012 | 3.300 | 3.330 | 3.240 | 3.260 | 25,122 | +0.01(+0.31%) |
Sep 07, 2012 | 3.280 | 3.330 | 3.230 | 3.250 | 36,495 | -0.07(-2.11%) |
Sep 06, 2012 | 3.340 | 3.340 | 3.190 | 3.320 | 30,408 | +0.02(+0.61%) |
Sep 05, 2012 | 3.260 | 3.320 | 3.220 | 3.300 | 15,252 | +0.09(+2.80%) |
Sep 04, 2012 | 3.240 | 3.262 | 3.200 | 3.210 | 20,432 | -0.07(-2.13%) |
Aug 31, 2012 | 3.360 | 3.360 | 3.220 | 3.280 | 33,739 | -0.05(-1.50%) |
Aug 30, 2012 | 3.410 | 3.500 | 3.300 | 3.330 | 58,515 | -0.07(-2.09%) |
Aug 29, 2012 | 3.240 | 3.501 | 3.240 | 3.401 | 63,089 | +0.20(+6.28%) |
Aug 27, 2012 | 3.210 | 3.390 | 3.180 | 3.200 | 52,283 | -0.04(-1.23%) |
Aug 24, 2012 | 3.150 | 3.390 | 3.140 | 3.240 | 56,512 | +0.11(+3.51%) |
Aug 23, 2012 | 3.230 | 3.300 | 3.130 | 3.130 | 10,736 | -0.11(-3.40%) |
Aug 22, 2012 | 3.150 | 3.270 | 3.110 | 3.240 | 16,631 | +0.14(+4.52%) |
Aug 21, 2012 | 3.130 | 3.270 | 3.100 | 3.100 | 20,518 | +0.00(+0.00%) |
Aug 20, 2012 | 3.150 | 3.180 | 3.070 | 3.100 | 10,335 | -0.03(-0.96%) |
Aug 17, 2012 | 3.210 | 3.339 | 3.110 | 3.130 | 40,133 | -0.04(-1.26%) |
Aug 16, 2012 | 3.119 | 3.200 | 3.050 | 3.170 | 18,400 | +0.05(+1.60%) |
Aug 15, 2012 | 3.110 | 3.208 | 3.020 | 3.120 | 47,469 | +0.01(+0.32%) |
Aug 14, 2012 | 3.150 | 3.210 | 3.110 | 3.110 | 29,054 | -0.05(-1.58%) |
Aug 13, 2012 | 3.230 | 3.340 | 3.110 | 3.160 | 14,216 | -0.04(-1.40%) |
Aug 10, 2012 | 3.150 | 3.400 | 3.080 | 3.205 | 29,350 | +0.04(+1.42%) |
Aug 09, 2012 | 3.430 | 3.430 | 3.070 | 3.160 | 133,413 | -0.29(-8.41%) |
Aug 08, 2012 | 3.560 | 3.570 | 3.420 | 3.450 | 12,219 | -0.11(-3.09%) |
Aug 07, 2012 | 3.534 | 3.650 | 3.530 | 3.560 | 26,116 | +0.06(+1.71%) |
Aug 06, 2012 | 3.470 | 3.590 | 3.450 | 3.500 | 8,000 | +0.00(+0.00%) |
Aug 03, 2012 | 3.470 | 3.550 | 3.440 | 3.500 | 13,239 | +0.08(+2.34%) |
Aug 02, 2012 | 3.480 | 3.497 | 3.420 | 3.420 | 28,830 | -0.05(-1.44%) |
Aug 01, 2012 | 3.550 | 3.550 | 3.450 | 3.470 | 14,375 | -0.08(-2.25%) |
Jul 31, 2012 | 3.550 | 3.560 | 3.500 | 3.550 | 6,972 | +0.04(+1.14%) |
Jul 30, 2012 | 3.430 | 3.560 | 3.410 | 3.510 | 28,322 | +0.11(+3.24%) |
Jul 27, 2012 | 3.520 | 3.520 | 3.400 | 3.400 | 51,842 | -0.09(-2.58%) |
Jul 26, 2012 | 3.530 | 3.600 | 3.460 | 3.490 | 19,183 | -0.04(-1.13%) |
Jul 25, 2012 | 3.520 | 3.600 | 3.500 | 3.530 | 24,500 | +0.02(+0.57%) |
Jul 24, 2012 | 3.670 | 3.700 | 3.500 | 3.510 | 55,164 | -0.13(-3.57%) |
Jul 23, 2012 | 3.720 | 3.730 | 3.620 | 3.640 | 28,630 | -0.13(-3.45%) |
Jul 20, 2012 | 3.720 | 3.830 | 3.690 | 3.770 | 15,751 | +0.01(+0.27%) |
Jul 19, 2012 | 3.860 | 3.860 | 3.680 | 3.760 | 24,558 | -0.09(-2.34%) |
Jul 18, 2012 | 3.880 | 3.950 | 3.850 | 3.850 | 22,830 | -0.04(-1.03%) |
Jul 17, 2012 | 3.870 | 3.990 | 3.850 | 3.890 | 32,890 | -0.01(-0.26%) |
Jul 16, 2012 | 3.630 | 3.990 | 3.550 | 3.900 | 87,717 | +0.25(+6.85%) |
Jul 13, 2012 | 3.940 | 3.940 | 3.650 | 3.650 | 103,418 | -0.29(-7.36%) |
Jul 12, 2012 | 3.960 | 3.980 | 3.920 | 3.940 | 18,063 | -0.07(-1.74%) |
Jul 11, 2012 | 3.920 | 4.020 | 3.920 | 4.010 | 17,082 | +0.08(+2.03%) |
Jul 10, 2012 | 3.960 | 3.980 | 3.910 | 3.930 | 28,652 | +0.03(+0.77%) |
Jul 09, 2012 | 4.020 | 4.040 | 3.870 | 3.900 | 23,985 | -0.14(-3.47%) |
Jul 06, 2012 | 3.980 | 4.100 | 3.920 | 4.040 | 44,741 | +0.01(+0.25%) |
Jul 05, 2012 | 4.000 | 4.080 | 3.880 | 4.030 | 69,466 | +0.01(+0.25%) |
Jul 03, 2012 | 4.160 | 4.160 | 3.960 | 4.020 | 69,975 | -0.10(-2.43%) |