Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.160 | 4.170 | 4.080 | 4.120 | 14,109 | -0.04(-0.96%) |
Sep 27, 2012 | 4.150 | 4.194 | 4.010 | 4.160 | 35,949 | +0.03(+0.73%) |
Sep 26, 2012 | 4.130 | 4.220 | 4.110 | 4.130 | 33,264 | +0.03(+0.73%) |
Sep 25, 2012 | 4.110 | 4.160 | 4.100 | 4.100 | 45,006 | -0.03(-0.73%) |
Sep 24, 2012 | 4.100 | 4.220 | 4.100 | 4.130 | 46,113 | +0.00(+0.00%) |
Sep 21, 2012 | 4.130 | 4.200 | 4.100 | 4.130 | 57,520 | +0.01(+0.24%) |
Sep 20, 2012 | 3.780 | 4.190 | 3.780 | 4.120 | 30,084 | -0.10(-2.37%) |
Sep 19, 2012 | 4.230 | 4.300 | 4.220 | 4.220 | 63,235 | +0.05(+1.20%) |
Sep 18, 2012 | 4.300 | 4.350 | 4.160 | 4.170 | 163,458 | -0.18(-4.14%) |
Sep 17, 2012 | 4.570 | 4.570 | 4.230 | 4.350 | 84,725 | -0.24(-5.23%) |
Sep 14, 2012 | 4.580 | 4.680 | 4.550 | 4.590 | 53,080 | -0.01(-0.22%) |
Sep 13, 2012 | 4.730 | 4.810 | 4.581 | 4.600 | 53,816 | -0.10(-2.13%) |
Sep 12, 2012 | 4.750 | 4.880 | 4.700 | 4.700 | 40,278 | -0.09(-1.88%) |
Sep 11, 2012 | 4.930 | 4.980 | 4.760 | 4.790 | 47,876 | -0.04(-0.83%) |
Sep 10, 2012 | 4.900 | 4.960 | 4.780 | 4.830 | 184,853 | +0.17(+3.65%) |
Sep 07, 2012 | 4.550 | 4.660 | 4.550 | 4.660 | 27,736 | +0.04(+0.87%) |
Sep 06, 2012 | 4.620 | 4.760 | 4.570 | 4.620 | 32,603 | +0.08(+1.76%) |
Sep 05, 2012 | 4.460 | 4.600 | 4.430 | 4.540 | 40,301 | +0.07(+1.57%) |
Sep 04, 2012 | 4.500 | 4.550 | 4.410 | 4.470 | 33,100 | -0.08(-1.76%) |
Aug 31, 2012 | 4.560 | 4.600 | 4.320 | 4.550 | 91,187 | +0.00(+0.00%) |
Aug 30, 2012 | 4.730 | 4.730 | 4.500 | 4.550 | 69,091 | -0.20(-4.21%) |
Aug 29, 2012 | 4.860 | 4.860 | 4.660 | 4.750 | 47,463 | -0.03(-0.63%) |
Aug 27, 2012 | 4.320 | 4.840 | 4.320 | 4.780 | 174,770 | +0.45(+10.39%) |
Aug 24, 2012 | 4.320 | 4.420 | 4.299 | 4.330 | 59,688 | +0.03(+0.70%) |
Aug 23, 2012 | 4.240 | 4.350 | 4.240 | 4.300 | 52,898 | +0.05(+1.18%) |
Aug 22, 2012 | 4.200 | 4.290 | 4.190 | 4.250 | 115,445 | +0.02(+0.47%) |
Aug 21, 2012 | 4.250 | 4.260 | 4.160 | 4.230 | 88,183 | +0.01(+0.24%) |
Aug 20, 2012 | 4.300 | 4.320 | 4.100 | 4.220 | 98,328 | +0.00(+0.00%) |
Aug 17, 2012 | 3.940 | 4.220 | 3.940 | 4.220 | 108,289 | +0.32(+8.21%) |
Aug 16, 2012 | 3.860 | 3.930 | 3.820 | 3.900 | 56,714 | +0.11(+2.90%) |
Aug 15, 2012 | 4.180 | 4.300 | 3.760 | 3.790 | 227,154 | -0.34(-8.23%) |
Aug 14, 2012 | 4.000 | 4.170 | 3.900 | 4.130 | 168,115 | +0.21(+5.36%) |
Aug 13, 2012 | 3.570 | 4.140 | 3.480 | 3.920 | 281,890 | +0.39(+11.05%) |
Aug 10, 2012 | 3.160 | 3.600 | 3.150 | 3.530 | 284,620 | +0.52(+17.28%) |
Aug 09, 2012 | 3.030 | 3.130 | 3.010 | 3.010 | 110,877 | -0.02(-0.66%) |
Aug 08, 2012 | 3.020 | 3.080 | 3.020 | 3.030 | 61,171 | -0.04(-1.30%) |
Aug 07, 2012 | 2.920 | 3.070 | 2.920 | 3.070 | 43,802 | +0.19(+6.60%) |
Aug 06, 2012 | 2.950 | 2.965 | 2.880 | 2.880 | 49,254 | -0.07(-2.37%) |
Aug 03, 2012 | 2.960 | 2.970 | 2.910 | 2.950 | 28,942 | +0.03(+1.03%) |
Aug 02, 2012 | 2.800 | 2.969 | 2.800 | 2.920 | 43,908 | +0.06(+2.10%) |
Aug 01, 2012 | 2.950 | 2.950 | 2.840 | 2.860 | 55,417 | -0.04(-1.38%) |
Jul 31, 2012 | 2.900 | 2.950 | 2.860 | 2.900 | 16,951 | +0.00(+0.00%) |
Jul 30, 2012 | 3.000 | 3.040 | 2.860 | 2.900 | 20,624 | -0.08(-2.68%) |
Jul 27, 2012 | 2.930 | 2.990 | 2.890 | 2.980 | 15,712 | +0.08(+2.76%) |
Jul 26, 2012 | 2.860 | 2.950 | 2.860 | 2.900 | 33,741 | -0.02(-0.68%) |
Jul 25, 2012 | 2.910 | 2.940 | 2.850 | 2.920 | 64,265 | +0.01(+0.34%) |
Jul 24, 2012 | 3.020 | 3.030 | 2.890 | 2.910 | 34,375 | -0.10(-3.32%) |
Jul 23, 2012 | 2.990 | 3.040 | 2.970 | 3.010 | 18,636 | -0.05(-1.63%) |
Jul 20, 2012 | 3.050 | 3.070 | 3.020 | 3.060 | 32,001 | -0.01(-0.33%) |
Jul 19, 2012 | 2.990 | 3.110 | 2.990 | 3.070 | 33,796 | +0.08(+2.68%) |
Jul 18, 2012 | 2.960 | 3.040 | 2.960 | 2.990 | 24,555 | +0.02(+0.67%) |
Jul 17, 2012 | 3.000 | 3.010 | 2.960 | 2.970 | 15,070 | -0.03(-1.00%) |
Jul 16, 2012 | 3.020 | 3.060 | 2.960 | 3.000 | 34,253 | -0.05(-1.64%) |
Jul 13, 2012 | 3.050 | 3.100 | 3.020 | 3.050 | 7,954 | +0.00(+0.00%) |
Jul 12, 2012 | 3.100 | 3.108 | 3.010 | 3.050 | 22,001 | -0.05(-1.61%) |
Jul 11, 2012 | 3.100 | 3.130 | 3.100 | 3.100 | 23,621 | +0.00(+0.00%) |
Jul 10, 2012 | 3.100 | 3.150 | 3.060 | 3.100 | 61,015 | +0.03(+0.98%) |
Jul 09, 2012 | 3.090 | 3.150 | 3.070 | 3.070 | 21,679 | -0.03(-0.97%) |
Jul 06, 2012 | 3.170 | 3.170 | 3.070 | 3.100 | 74,148 | -0.08(-2.52%) |
Jul 05, 2012 | 3.150 | 3.200 | 3.120 | 3.180 | 25,935 | +0.05(+1.60%) |
Jul 03, 2012 | 3.100 | 3.180 | 3.100 | 3.130 | 19,176 | +0.03(+0.97%) |