Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.255 | 4.255 | 4.130 | 4.130 | 7,165 | +0.02(+0.46%) |
Sep 27, 2012 | 4.281 | 4.283 | 4.112 | 4.112 | 22,470 | -0.17(-3.95%) |
Sep 26, 2012 | 4.405 | 4.412 | 4.281 | 4.281 | 2,991 | +0.00(+0.00%) |
Sep 25, 2012 | 4.318 | 4.342 | 4.281 | 4.281 | 17,031 | -0.11(-2.56%) |
Sep 24, 2012 | 4.506 | 4.506 | 4.384 | 4.393 | 9,403 | -0.11(-2.50%) |
Sep 21, 2012 | 4.318 | 4.506 | 4.288 | 4.506 | 27,418 | +0.29(+6.90%) |
Sep 20, 2012 | 4.215 | 4.215 | 4.093 | 4.215 | 2,764 | -0.09(-2.18%) |
Sep 19, 2012 | 4.130 | 4.323 | 4.130 | 4.309 | 6,166 | +0.16(+3.85%) |
Sep 18, 2012 | 4.243 | 4.243 | 4.008 | 4.149 | 15,737 | -0.14(-3.28%) |
Sep 17, 2012 | 4.421 | 4.421 | 4.234 | 4.290 | 3,091 | -0.07(-1.70%) |
Sep 14, 2012 | 4.177 | 4.365 | 4.121 | 4.364 | 32,819 | +0.15(+3.54%) |
Sep 13, 2012 | 4.102 | 4.224 | 4.083 | 4.215 | 8,735 | +0.12(+2.98%) |
Sep 12, 2012 | 4.384 | 4.384 | 3.952 | 4.093 | 61,008 | -0.15(-3.54%) |
Sep 11, 2012 | 4.252 | 4.412 | 4.177 | 4.243 | 31,556 | +0.07(+1.57%) |
Sep 10, 2012 | 4.694 | 4.844 | 4.130 | 4.177 | 246,635 | +0.55(+15.28%) |
Sep 07, 2012 | 3.708 | 3.708 | 3.530 | 3.623 | 11,449 | +0.03(+0.78%) |
Sep 06, 2012 | 3.727 | 3.727 | 3.558 | 3.595 | 8,217 | -0.12(-3.26%) |
Sep 05, 2012 | 3.567 | 3.716 | 3.567 | 3.716 | 239 | +0.11(+3.14%) |
Sep 04, 2012 | 3.530 | 3.603 | 3.504 | 3.603 | 588 | -0.06(-1.58%) |
Aug 31, 2012 | 3.483 | 3.661 | 3.483 | 3.661 | 692 | -0.07(-1.99%) |
Aug 30, 2012 | 3.520 | 3.735 | 3.426 | 3.735 | 4,583 | +0.17(+4.74%) |
Aug 29, 2012 | 3.746 | 3.746 | 3.548 | 3.566 | 6,264 | -0.19(-5.03%) |
Aug 27, 2012 | 3.623 | 3.755 | 3.623 | 3.755 | 3,846 | +0.01(+0.25%) |
Aug 24, 2012 | 3.689 | 3.746 | 3.492 | 3.745 | 9,258 | +0.05(+1.27%) |
Aug 23, 2012 | 3.699 | 3.699 | 3.699 | 3.699 | 213 | -0.03(-0.76%) |
Aug 22, 2012 | 3.680 | 3.727 | 3.680 | 3.727 | 1,614 | -0.08(-1.98%) |
Aug 21, 2012 | 3.577 | 3.802 | 3.577 | 3.802 | 1,518 | +0.14(+3.85%) |
Aug 20, 2012 | 3.595 | 3.661 | 3.539 | 3.661 | 958 | +0.00(+0.00%) |
Aug 17, 2012 | 3.539 | 3.661 | 3.539 | 3.661 | 6,519 | +0.06(+1.80%) |
Aug 16, 2012 | 3.614 | 3.614 | 3.596 | 3.596 | 1,749 | -0.02(-0.49%) |
Aug 15, 2012 | 3.530 | 3.614 | 3.501 | 3.614 | 4,541 | -0.04(-1.03%) |
Aug 14, 2012 | 3.455 | 3.652 | 3.455 | 3.652 | 3,142 | -0.06(-1.72%) |
Aug 13, 2012 | 3.501 | 3.736 | 3.361 | 3.715 | 6,278 | +0.17(+4.71%) |
Aug 10, 2012 | 3.524 | 3.548 | 3.524 | 3.548 | 4,260 | +0.03(+0.80%) |
Aug 09, 2012 | 3.426 | 3.520 | 3.426 | 3.520 | 12,671 | +0.08(+2.46%) |
Aug 08, 2012 | 3.314 | 3.500 | 3.295 | 3.436 | 13,836 | +0.07(+1.95%) |
Aug 07, 2012 | 3.276 | 3.379 | 3.276 | 3.370 | 17,843 | +0.01(+0.27%) |
Aug 06, 2012 | 3.473 | 3.473 | 3.309 | 3.361 | 7,030 | -0.16(-4.53%) |
Aug 03, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 106 | -0.01(-0.27%) |
Aug 02, 2012 | 3.455 | 3.539 | 3.304 | 3.530 | 17,802 | -0.03(-0.77%) |
Aug 01, 2012 | 3.492 | 3.623 | 3.408 | 3.557 | 7,456 | +0.10(+2.96%) |
Jul 31, 2012 | 3.633 | 3.633 | 3.455 | 3.455 | 20,261 | -0.24(-6.60%) |
Jul 30, 2012 | 3.642 | 3.727 | 3.614 | 3.699 | 7,169 | +0.06(+1.55%) |
Jul 27, 2012 | 3.755 | 3.755 | 3.577 | 3.642 | 24,010 | -0.10(-2.76%) |
Jul 26, 2012 | 3.689 | 3.831 | 3.689 | 3.746 | 10,112 | +0.20(+5.56%) |
Jul 25, 2012 | 3.764 | 3.919 | 3.492 | 3.548 | 18,595 | -0.15(-3.94%) |
Jul 24, 2012 | 3.731 | 3.881 | 3.694 | 3.694 | 15,184 | +0.02(+0.61%) |
Jul 23, 2012 | 4.003 | 4.009 | 3.469 | 3.671 | 55,664 | -0.32(-8.06%) |
Jul 20, 2012 | 3.965 | 4.143 | 3.928 | 3.993 | 35,425 | -0.07(-1.84%) |
Jul 19, 2012 | 4.302 | 4.302 | 4.068 | 4.068 | 23,279 | -0.23(-5.43%) |
Jul 18, 2012 | 4.442 | 4.461 | 4.087 | 4.302 | 55,566 | -0.09(-2.13%) |
Jul 17, 2012 | 4.526 | 4.573 | 4.377 | 4.395 | 160,763 | -0.07(-1.67%) |
Jul 16, 2012 | 4.479 | 4.555 | 4.470 | 4.470 | 19,563 | -0.01(-0.19%) |
Jul 13, 2012 | 4.358 | 4.526 | 4.283 | 4.479 | 15,693 | +0.06(+1.46%) |
Jul 12, 2012 | 4.208 | 4.451 | 4.208 | 4.414 | 16,338 | -0.02(-0.42%) |
Jul 11, 2012 | 4.349 | 4.517 | 4.339 | 4.433 | 28,758 | +0.00(+0.00%) |
Jul 10, 2012 | 4.395 | 4.442 | 4.218 | 4.433 | 20,556 | +0.05(+1.07%) |
Jul 09, 2012 | 4.236 | 4.479 | 4.236 | 4.386 | 58,234 | +0.08(+1.95%) |
Jul 06, 2012 | 4.367 | 4.367 | 4.301 | 4.302 | 7,710 | -0.01(-0.21%) |
Jul 05, 2012 | 4.208 | 4.442 | 4.208 | 4.311 | 23,209 | +0.26(+6.46%) |
Jul 03, 2012 | 4.283 | 4.377 | 4.049 | 4.049 | 22,245 | -0.16(-3.74%) |