Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.051 | 4.153 | 3.992 | 4.127 | 1,886,041 | +0.04(+1.03%) |
Sep 27, 2012 | 4.018 | 4.102 | 3.925 | 4.085 | 1,124,102 | +0.08(+2.11%) |
Sep 26, 2012 | 4.001 | 4.043 | 3.900 | 4.001 | 862,444 | +0.02(+0.42%) |
Sep 25, 2012 | 3.908 | 4.119 | 3.866 | 3.984 | 1,839,850 | +0.08(+2.16%) |
Sep 24, 2012 | 3.934 | 4.005 | 3.858 | 3.900 | 943,999 | -0.07(-1.70%) |
Sep 21, 2012 | 3.731 | 3.976 | 3.689 | 3.967 | 2,148,823 | +0.30(+8.28%) |
Sep 20, 2012 | 3.664 | 3.731 | 3.635 | 3.664 | 456,291 | -0.04(-1.14%) |
Sep 19, 2012 | 3.664 | 3.790 | 3.656 | 3.706 | 1,044,718 | +0.05(+1.38%) |
Sep 18, 2012 | 3.757 | 3.782 | 3.639 | 3.656 | 1,143,662 | -0.12(-3.12%) |
Sep 17, 2012 | 3.900 | 3.917 | 3.715 | 3.773 | 1,161,185 | -0.14(-3.66%) |
Sep 14, 2012 | 3.908 | 4.018 | 3.866 | 3.917 | 2,073,888 | +0.01(+0.22%) |
Sep 13, 2012 | 3.723 | 3.934 | 3.685 | 3.908 | 1,667,597 | +0.19(+4.98%) |
Sep 12, 2012 | 3.630 | 3.748 | 3.605 | 3.723 | 1,873,381 | +0.11(+3.03%) |
Sep 11, 2012 | 3.521 | 3.639 | 3.521 | 3.613 | 1,145,618 | +0.12(+3.37%) |
Sep 10, 2012 | 3.571 | 3.601 | 3.496 | 3.496 | 931,444 | -0.07(-1.89%) |
Sep 07, 2012 | 3.479 | 3.580 | 3.445 | 3.563 | 1,077,030 | +0.08(+2.42%) |
Sep 06, 2012 | 3.453 | 3.479 | 3.411 | 3.479 | 1,423,583 | +0.07(+1.98%) |
Sep 05, 2012 | 3.445 | 3.479 | 3.372 | 3.411 | 1,513,442 | -0.04(-1.22%) |
Sep 04, 2012 | 3.243 | 3.487 | 3.243 | 3.453 | 1,096,196 | +0.23(+7.05%) |
Aug 31, 2012 | 3.310 | 3.344 | 3.226 | 3.226 | 613,257 | -0.04(-1.29%) |
Aug 30, 2012 | 3.344 | 3.361 | 3.268 | 3.268 | 270,572 | -0.10(-3.00%) |
Aug 29, 2012 | 3.352 | 3.369 | 3.277 | 3.369 | 426,276 | +0.06(+1.78%) |
Aug 27, 2012 | 3.361 | 3.403 | 3.302 | 3.310 | 581,772 | -0.03(-0.76%) |
Aug 24, 2012 | 3.319 | 3.369 | 3.285 | 3.336 | 593,438 | +0.00(+0.00%) |
Aug 23, 2012 | 3.428 | 3.428 | 3.336 | 3.336 | 831,894 | -0.09(-2.70%) |
Aug 22, 2012 | 3.479 | 3.508 | 3.411 | 3.428 | 776,672 | -0.05(-1.45%) |
Aug 21, 2012 | 3.546 | 3.562 | 3.416 | 3.479 | 1,014,907 | -0.03(-0.72%) |
Aug 20, 2012 | 3.538 | 3.571 | 3.445 | 3.504 | 1,006,266 | -0.03(-0.95%) |
Aug 17, 2012 | 3.361 | 3.571 | 3.352 | 3.538 | 2,050,474 | +0.18(+5.26%) |
Aug 16, 2012 | 3.201 | 3.361 | 3.175 | 3.361 | 915,730 | +0.14(+4.45%) |
Aug 15, 2012 | 3.167 | 3.226 | 3.159 | 3.218 | 615,901 | +0.05(+1.60%) |
Aug 14, 2012 | 3.201 | 3.260 | 3.159 | 3.167 | 732,140 | -0.03(-0.79%) |
Aug 13, 2012 | 3.234 | 3.260 | 3.159 | 3.192 | 354,638 | -0.07(-2.07%) |
Aug 10, 2012 | 3.175 | 3.319 | 3.175 | 3.260 | 581,394 | +0.07(+2.11%) |
Aug 09, 2012 | 3.302 | 3.319 | 3.192 | 3.192 | 710,064 | -0.13(-4.05%) |
Aug 08, 2012 | 3.319 | 3.394 | 3.310 | 3.327 | 877,120 | -0.00(-0.06%) |
Aug 07, 2012 | 3.287 | 3.354 | 3.254 | 3.329 | 860,939 | +0.04(+1.28%) |
Aug 06, 2012 | 3.304 | 3.354 | 3.270 | 3.287 | 811,078 | -0.01(-0.25%) |
Aug 03, 2012 | 3.262 | 3.304 | 3.220 | 3.296 | 1,204,019 | +0.09(+2.88%) |
Aug 02, 2012 | 3.044 | 3.212 | 3.027 | 3.203 | 1,076,910 | +0.14(+4.66%) |
Aug 01, 2012 | 2.994 | 3.279 | 2.994 | 3.061 | 2,291,474 | +0.09(+3.11%) |
Jul 31, 2012 | 2.960 | 2.994 | 2.935 | 2.969 | 599,058 | +0.00(+0.00%) |
Jul 30, 2012 | 2.952 | 3.019 | 2.927 | 2.969 | 750,273 | +0.02(+0.57%) |
Jul 27, 2012 | 2.977 | 2.985 | 2.893 | 2.952 | 2,713,654 | +0.00(+0.00%) |
Jul 26, 2012 | 2.935 | 3.019 | 2.935 | 2.952 | 970,577 | +0.08(+2.62%) |
Jul 25, 2012 | 2.910 | 2.927 | 2.860 | 2.876 | 450,127 | +0.00(+0.00%) |
Jul 24, 2012 | 2.960 | 3.002 | 2.826 | 2.876 | 886,379 | -0.06(-2.00%) |
Jul 23, 2012 | 2.860 | 2.969 | 2.851 | 2.935 | 700,731 | +0.00(+0.00%) |
Jul 20, 2012 | 3.086 | 3.086 | 2.918 | 2.935 | 813,276 | -0.19(-6.17%) |
Jul 19, 2012 | 3.170 | 3.187 | 3.086 | 3.128 | 1,144,523 | -0.02(-0.53%) |
Jul 18, 2012 | 2.910 | 3.145 | 2.901 | 3.145 | 1,310,688 | +0.23(+8.07%) |
Jul 17, 2012 | 2.952 | 2.977 | 2.868 | 2.910 | 823,174 | -0.01(-0.29%) |
Jul 16, 2012 | 3.019 | 3.044 | 2.910 | 2.918 | 609,652 | -0.12(-3.87%) |
Jul 13, 2012 | 2.935 | 3.061 | 2.910 | 3.036 | 1,476,921 | +0.11(+3.72%) |
Jul 12, 2012 | 2.801 | 2.952 | 2.792 | 2.927 | 1,448,131 | +0.11(+3.87%) |
Jul 11, 2012 | 2.868 | 2.886 | 2.801 | 2.818 | 755,662 | -0.06(-2.04%) |
Jul 10, 2012 | 3.019 | 3.036 | 2.860 | 2.876 | 824,457 | -0.11(-3.65%) |
Jul 09, 2012 | 3.052 | 3.078 | 2.927 | 2.985 | 1,441,831 | +0.04(+1.42%) |
Jul 06, 2012 | 2.969 | 3.002 | 2.885 | 2.943 | 789,751 | -0.07(-2.23%) |
Jul 05, 2012 | 3.002 | 3.044 | 2.994 | 3.011 | 880,343 | -0.01(-0.28%) |
Jul 03, 2012 | 3.027 | 3.036 | 2.994 | 3.019 | 512,419 | -0.02(-0.55%) |