Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.050 | 4.580 | 4.050 | 4.550 | 168,761 | +0.48(+11.79%) |
Sep 27, 2012 | 4.140 | 4.140 | 3.980 | 4.070 | 34,214 | -0.06(-1.45%) |
Sep 26, 2012 | 4.030 | 4.160 | 3.970 | 4.130 | 19,936 | +0.08(+1.98%) |
Sep 25, 2012 | 4.130 | 4.140 | 3.960 | 4.050 | 39,488 | -0.08(-1.94%) |
Sep 24, 2012 | 3.840 | 4.340 | 3.700 | 4.130 | 307,697 | +0.38(+10.13%) |
Sep 21, 2012 | 3.870 | 3.879 | 3.730 | 3.750 | 105,405 | -0.23(-5.78%) |
Sep 20, 2012 | 3.890 | 3.990 | 3.850 | 3.980 | 20,919 | +0.04(+1.02%) |
Sep 19, 2012 | 3.780 | 4.000 | 3.650 | 3.940 | 91,008 | +0.21(+5.63%) |
Sep 18, 2012 | 3.610 | 3.800 | 3.580 | 3.730 | 72,905 | +0.13(+3.61%) |
Sep 17, 2012 | 3.440 | 3.609 | 3.400 | 3.600 | 29,085 | +0.13(+3.75%) |
Sep 14, 2012 | 3.480 | 3.500 | 3.440 | 3.470 | 18,770 | -0.01(-0.29%) |
Sep 13, 2012 | 3.420 | 3.480 | 3.350 | 3.480 | 58,904 | +0.09(+2.65%) |
Sep 12, 2012 | 3.370 | 3.430 | 3.300 | 3.390 | 19,422 | -0.03(-0.88%) |
Sep 11, 2012 | 3.450 | 3.450 | 3.350 | 3.420 | 55,163 | +0.02(+0.59%) |
Sep 10, 2012 | 3.440 | 3.440 | 3.350 | 3.400 | 39,236 | -0.03(-0.87%) |
Sep 07, 2012 | 3.350 | 3.450 | 3.350 | 3.430 | 22,386 | +0.07(+2.08%) |
Sep 06, 2012 | 3.399 | 3.400 | 3.250 | 3.360 | 46,323 | -0.02(-0.59%) |
Sep 05, 2012 | 3.290 | 3.400 | 3.229 | 3.380 | 24,412 | +0.05(+1.50%) |
Sep 04, 2012 | 3.250 | 3.330 | 3.212 | 3.330 | 14,190 | +0.09(+2.78%) |
Aug 31, 2012 | 3.280 | 3.290 | 3.191 | 3.240 | 15,230 | -0.05(-1.52%) |
Aug 30, 2012 | 3.230 | 3.290 | 3.230 | 3.290 | 3,875 | +0.04(+1.23%) |
Aug 29, 2012 | 3.190 | 3.300 | 3.190 | 3.250 | 13,433 | +0.13(+4.17%) |
Aug 27, 2012 | 3.150 | 3.150 | 3.100 | 3.120 | 15,510 | -0.03(-0.95%) |
Aug 24, 2012 | 3.140 | 3.200 | 3.120 | 3.150 | 12,943 | +0.01(+0.32%) |
Aug 23, 2012 | 3.150 | 3.230 | 3.122 | 3.140 | 30,355 | -0.03(-0.95%) |
Aug 22, 2012 | 3.180 | 3.200 | 3.120 | 3.170 | 18,294 | +0.00(+0.00%) |
Aug 21, 2012 | 3.120 | 3.200 | 3.120 | 3.170 | 27,852 | +0.03(+0.96%) |
Aug 20, 2012 | 3.080 | 3.160 | 3.030 | 3.140 | 10,626 | +0.06(+1.95%) |
Aug 17, 2012 | 3.180 | 3.180 | 3.000 | 3.080 | 45,589 | -0.09(-2.84%) |
Aug 16, 2012 | 3.240 | 3.250 | 3.150 | 3.170 | 53,424 | +0.10(+3.26%) |
Aug 15, 2012 | 3.080 | 3.120 | 3.030 | 3.070 | 96,203 | -0.05(-1.60%) |
Aug 14, 2012 | 3.130 | 3.148 | 3.080 | 3.120 | 20,031 | -0.03(-0.95%) |
Aug 13, 2012 | 3.030 | 3.210 | 3.020 | 3.150 | 12,760 | +0.13(+4.30%) |
Aug 10, 2012 | 3.130 | 3.130 | 2.860 | 3.020 | 37,796 | -0.09(-2.89%) |
Aug 09, 2012 | 3.150 | 3.180 | 3.060 | 3.110 | 42,807 | -0.02(-0.64%) |
Aug 08, 2012 | 3.260 | 3.290 | 3.130 | 3.130 | 36,472 | -0.13(-3.99%) |
Aug 07, 2012 | 3.360 | 3.375 | 3.220 | 3.260 | 78,204 | -0.10(-2.98%) |
Aug 06, 2012 | 3.380 | 3.410 | 3.330 | 3.360 | 38,779 | -0.05(-1.47%) |
Aug 03, 2012 | 3.420 | 3.490 | 3.350 | 3.410 | 16,338 | +0.04(+1.19%) |
Aug 02, 2012 | 3.320 | 3.400 | 3.320 | 3.370 | 47,522 | +0.03(+0.90%) |
Aug 01, 2012 | 3.410 | 3.440 | 3.340 | 3.340 | 34,990 | -0.06(-1.76%) |
Jul 31, 2012 | 3.420 | 3.460 | 3.330 | 3.400 | 47,231 | -0.05(-1.45%) |
Jul 30, 2012 | 3.410 | 3.500 | 3.370 | 3.450 | 81,190 | -0.01(-0.29%) |
Jul 27, 2012 | 3.390 | 3.500 | 3.310 | 3.460 | 62,044 | +0.10(+2.98%) |
Jul 26, 2012 | 3.500 | 3.550 | 3.250 | 3.360 | 50,329 | -0.09(-2.61%) |
Jul 25, 2012 | 3.470 | 3.480 | 3.380 | 3.450 | 22,176 | +0.01(+0.29%) |
Jul 24, 2012 | 3.500 | 3.560 | 3.380 | 3.440 | 41,485 | -0.04(-1.15%) |
Jul 23, 2012 | 3.630 | 3.630 | 3.430 | 3.480 | 114,121 | -0.17(-4.66%) |
Jul 20, 2012 | 3.690 | 3.710 | 3.650 | 3.650 | 49,595 | -0.04(-1.08%) |
Jul 19, 2012 | 3.690 | 3.720 | 3.620 | 3.690 | 98,028 | +0.00(+0.00%) |
Jul 18, 2012 | 3.700 | 3.730 | 3.621 | 3.690 | 41,075 | -0.04(-1.07%) |
Jul 17, 2012 | 3.700 | 3.820 | 3.595 | 3.730 | 87,758 | +0.01(+0.27%) |
Jul 16, 2012 | 3.730 | 3.760 | 3.600 | 3.720 | 76,482 | -0.05(-1.32%) |
Jul 13, 2012 | 3.610 | 3.830 | 3.600 | 3.770 | 158,876 | +0.19(+5.30%) |
Jul 12, 2012 | 3.670 | 3.750 | 3.550 | 3.580 | 30,986 | -0.10(-2.72%) |
Jul 11, 2012 | 3.580 | 3.830 | 3.580 | 3.680 | 66,887 | +0.13(+3.66%) |
Jul 10, 2012 | 3.600 | 3.630 | 3.500 | 3.550 | 30,670 | -0.01(-0.28%) |
Jul 09, 2012 | 3.550 | 3.640 | 3.500 | 3.560 | 44,295 | +0.04(+1.14%) |
Jul 06, 2012 | 3.620 | 3.670 | 3.500 | 3.520 | 65,196 | -0.11(-3.03%) |
Jul 05, 2012 | 3.430 | 3.780 | 3.430 | 3.630 | 196,307 | +0.20(+5.83%) |
Jul 03, 2012 | 3.440 | 3.480 | 3.390 | 3.430 | 20,619 | -0.01(-0.29%) |