Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.430 | 3.430 | 3.200 | 3.310 | 8,669 | +0.01(+0.30%) |
Sep 27, 2012 | 3.300 | 3.300 | 3.260 | 3.300 | 3,364 | +0.02(+0.61%) |
Sep 26, 2012 | 3.280 | 3.280 | 3.280 | 3.280 | 533 | +0.00(+0.00%) |
Sep 25, 2012 | 3.400 | 3.400 | 3.280 | 3.280 | 1,200 | -0.01(-0.30%) |
Sep 24, 2012 | 3.320 | 3.320 | 3.290 | 3.290 | 1,100 | -0.05(-1.50%) |
Sep 21, 2012 | 3.580 | 3.580 | 3.280 | 3.340 | 6,224 | -0.06(-1.76%) |
Sep 20, 2012 | 3.430 | 3.500 | 3.390 | 3.400 | 2,878 | -0.16(-4.49%) |
Sep 19, 2012 | 3.650 | 3.760 | 3.400 | 3.560 | 7,682 | -0.19(-5.07%) |
Sep 18, 2012 | 3.630 | 3.900 | 3.500 | 3.750 | 12,158 | +0.10(+2.74%) |
Sep 17, 2012 | 3.650 | 3.650 | 3.510 | 3.650 | 4,100 | +0.00(+0.00%) |
Sep 14, 2012 | 3.600 | 3.650 | 3.520 | 3.650 | 2,200 | +0.05(+1.39%) |
Sep 13, 2012 | 3.640 | 3.640 | 3.510 | 3.600 | 800 | -0.05(-1.37%) |
Sep 12, 2012 | 3.647 | 3.650 | 3.647 | 3.650 | 420 | -0.08(-2.14%) |
Sep 11, 2012 | 3.560 | 3.730 | 3.500 | 3.730 | 3,600 | +0.12(+3.32%) |
Sep 10, 2012 | 3.530 | 3.610 | 3.530 | 3.610 | 5,000 | +0.06(+1.69%) |
Sep 07, 2012 | 3.550 | 3.550 | 3.500 | 3.550 | 5,450 | -0.00(-0.00%) |
Sep 06, 2012 | 3.400 | 3.600 | 3.400 | 3.550 | 11,841 | +0.18(+5.34%) |
Sep 05, 2012 | 3.260 | 3.400 | 3.260 | 3.370 | 950 | -0.03(-0.88%) |
Sep 04, 2012 | 3.200 | 3.400 | 3.200 | 3.400 | 4,944 | +0.02(+0.59%) |
Aug 31, 2012 | 3.270 | 3.380 | 3.250 | 3.380 | 1,900 | +0.00(+0.02%) |
Aug 30, 2012 | 3.489 | 3.489 | 3.370 | 3.379 | 2,500 | +0.01(+0.27%) |
Aug 29, 2012 | 3.250 | 3.370 | 3.250 | 3.370 | 1,488 | -0.06(-1.73%) |
Aug 27, 2012 | 3.300 | 3.429 | 3.280 | 3.429 | 320 | -0.01(-0.31%) |
Aug 24, 2012 | 3.390 | 3.485 | 3.350 | 3.440 | 2,943 | +0.05(+1.47%) |
Aug 23, 2012 | 3.380 | 3.390 | 3.380 | 3.390 | 2,653 | +0.01(+0.33%) |
Aug 22, 2012 | 3.360 | 3.379 | 3.286 | 3.379 | 1,000 | -0.01(-0.33%) |
Aug 21, 2012 | 3.280 | 3.390 | 3.280 | 3.390 | 1,900 | +0.04(+1.19%) |
Aug 20, 2012 | 3.390 | 3.390 | 3.350 | 3.350 | 6,600 | -0.03(-0.89%) |
Aug 17, 2012 | 3.500 | 3.500 | 3.380 | 3.380 | 3,400 | -0.06(-1.74%) |
Aug 16, 2012 | 3.331 | 3.440 | 3.331 | 3.440 | 1,396 | +0.11(+3.24%) |
Aug 15, 2012 | 3.270 | 3.340 | 3.270 | 3.332 | 2,200 | +0.13(+4.12%) |
Aug 14, 2012 | 3.106 | 3.434 | 3.106 | 3.200 | 1,305 | -0.24(-6.97%) |
Aug 13, 2012 | 3.430 | 3.450 | 3.320 | 3.440 | 3,603 | +0.04(+1.18%) |
Aug 10, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.15(+4.62%) |
Aug 09, 2012 | 3.350 | 3.360 | 3.250 | 3.250 | 3,698 | -0.09(-2.76%) |
Aug 08, 2012 | 3.430 | 3.430 | 3.250 | 3.342 | 1,700 | -0.14(-3.96%) |
Aug 07, 2012 | 3.700 | 3.700 | 3.310 | 3.480 | 23,564 | -0.47(-11.90%) |
Aug 06, 2012 | 4.140 | 4.140 | 3.950 | 3.950 | 2,539 | -0.19(-4.59%) |
Aug 03, 2012 | 4.000 | 4.140 | 4.000 | 4.140 | 481 | +0.13(+3.24%) |
Aug 02, 2012 | 4.140 | 4.150 | 3.830 | 4.010 | 3,008 | -0.19(-4.52%) |
Aug 01, 2012 | 3.810 | 4.200 | 3.810 | 4.200 | 2,458 | +0.20(+5.00%) |
Jul 31, 2012 | 3.848 | 4.000 | 3.848 | 4.000 | 2,538 | +0.04(+1.01%) |
Jul 30, 2012 | 4.040 | 4.040 | 3.810 | 3.960 | 5,725 | -0.04(-1.12%) |
Jul 27, 2012 | 3.940 | 4.060 | 3.870 | 4.005 | 3,396 | +0.07(+1.80%) |
Jul 26, 2012 | 3.890 | 3.970 | 3.500 | 3.934 | 10,573 | -0.09(-2.14%) |
Jul 25, 2012 | 4.030 | 4.060 | 3.900 | 4.020 | 3,645 | -0.03(-0.74%) |
Jul 24, 2012 | 4.200 | 4.210 | 3.960 | 4.050 | 22,884 | -0.13(-3.11%) |
Jul 23, 2012 | 4.080 | 4.280 | 4.080 | 4.180 | 6,745 | -0.02(-0.45%) |
Jul 20, 2012 | 4.420 | 4.468 | 4.000 | 4.199 | 2,706 | -0.13(-2.97%) |
Jul 19, 2012 | 4.280 | 4.327 | 4.088 | 4.327 | 1,743 | -0.02(-0.52%) |
Jul 18, 2012 | 4.060 | 4.370 | 3.940 | 4.350 | 2,005 | -0.02(-0.46%) |
Jul 17, 2012 | 4.300 | 4.370 | 4.240 | 4.370 | 800 | -0.02(-0.45%) |
Jul 16, 2012 | 3.960 | 4.390 | 3.960 | 4.390 | 1,510 | +0.17(+4.03%) |
Jul 13, 2012 | 4.220 | 4.220 | 4.220 | 4.220 | 120 | +0.01(+0.24%) |
Jul 12, 2012 | 4.180 | 4.210 | 4.180 | 4.210 | 820 | +0.00(+0.00%) |
Jul 11, 2012 | 4.210 | 4.210 | 4.210 | 4.210 | 100 | -0.02(-0.47%) |
Jul 10, 2012 | 4.230 | 4.230 | 4.230 | 4.230 | 780 | +0.01(+0.24%) |
Jul 09, 2012 | 4.160 | 4.220 | 3.950 | 4.220 | 15,650 | +0.08(+1.93%) |
Jul 06, 2012 | 4.178 | 4.180 | 4.110 | 4.140 | 2,400 | +0.01(+0.24%) |