Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.910 | 3.240 | 2.910 | 3.240 | 1,100 | +0.21(+6.93%) |
Sep 27, 2012 | 2.950 | 3.030 | 2.880 | 3.030 | 600 | +0.04(+1.34%) |
Sep 26, 2012 | 3.000 | 3.030 | 2.860 | 2.990 | 6,611 | -0.04(-1.32%) |
Sep 25, 2012 | 3.000 | 3.030 | 3.000 | 3.030 | 4,146 | -0.02(-0.60%) |
Sep 24, 2012 | 3.010 | 3.048 | 3.000 | 3.048 | 2,800 | +0.03(+0.94%) |
Sep 21, 2012 | 3.120 | 3.248 | 3.020 | 3.020 | 1,594 | -0.23(-7.08%) |
Sep 20, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.16(+5.18%) |
Sep 19, 2012 | 3.010 | 3.100 | 3.000 | 3.090 | 3,900 | -0.04(-1.28%) |
Sep 18, 2012 | 3.250 | 3.250 | 3.020 | 3.130 | 1,088 | +0.11(+3.57%) |
Sep 17, 2012 | 3.030 | 3.250 | 3.010 | 3.022 | 1,020 | -0.16(-4.97%) |
Sep 14, 2012 | 3.200 | 3.200 | 3.000 | 3.180 | 21,061 | -0.04(-1.24%) |
Sep 12, 2012 | 3.180 | 3.220 | 3.220 | 3.220 | 1,000 | -0.03(-0.92%) |
Sep 11, 2012 | 3.140 | 3.250 | 3.140 | 3.250 | 300 | +0.01(+0.31%) |
Sep 07, 2012 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.14(+4.52%) |
Sep 06, 2012 | 3.000 | 3.100 | 3.000 | 3.100 | 7,915 | +0.00(+0.00%) |
Aug 31, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.10(+3.33%) |
Aug 30, 2012 | 2.930 | 3.080 | 2.860 | 3.000 | 32,728 | +0.02(+0.67%) |
Aug 29, 2012 | 2.960 | 2.980 | 2.870 | 2.980 | 850 | -0.13(-4.18%) |
Aug 27, 2012 | 3.100 | 3.300 | 2.888 | 3.110 | 1,000 | +0.06(+1.97%) |
Aug 24, 2012 | 3.040 | 3.160 | 3.040 | 3.050 | 3,749 | +0.02(+0.66%) |
Aug 23, 2012 | 3.050 | 3.050 | 2.950 | 3.030 | 2,028 | -0.16(-5.01%) |
Aug 22, 2012 | 3.030 | 3.190 | 3.020 | 3.190 | 1,212 | +0.11(+3.57%) |
Aug 21, 2012 | 3.050 | 3.380 | 2.920 | 3.080 | 2,248 | -0.02(-0.65%) |
Aug 20, 2012 | 3.390 | 3.390 | 3.090 | 3.100 | 1,000 | -0.02(-0.63%) |
Aug 17, 2012 | 3.330 | 3.330 | 3.050 | 3.119 | 600 | -0.08(-2.50%) |
Aug 16, 2012 | 3.090 | 3.200 | 3.090 | 3.200 | 300 | -0.00(-0.02%) |
Aug 15, 2012 | 3.050 | 3.479 | 2.910 | 3.200 | 1,097 | +0.05(+1.59%) |
Aug 14, 2012 | 3.070 | 3.200 | 2.870 | 3.150 | 12,996 | -0.06(-1.87%) |
Aug 13, 2012 | 3.072 | 3.240 | 3.061 | 3.210 | 1,070 | +0.02(+0.63%) |
Aug 10, 2012 | 3.100 | 3.210 | 3.060 | 3.190 | 1,034 | -0.02(-0.62%) |
Aug 09, 2012 | 3.090 | 3.210 | 3.050 | 3.210 | 3,495 | +0.17(+5.59%) |
Aug 08, 2012 | 3.050 | 3.050 | 3.040 | 3.040 | 3,160 | +0.01(+0.33%) |
Aug 07, 2012 | 2.920 | 3.070 | 2.750 | 3.030 | 10,005 | +0.11(+3.77%) |
Aug 06, 2012 | 3.270 | 3.358 | 2.770 | 2.920 | 20,380 | -0.44(-13.15%) |
Aug 03, 2012 | 3.410 | 3.519 | 3.151 | 3.362 | 6,913 | +0.05(+1.57%) |
Aug 02, 2012 | 3.150 | 3.540 | 3.150 | 3.310 | 6,848 | +0.06(+1.85%) |
Aug 01, 2012 | 3.490 | 3.490 | 3.250 | 3.250 | 680 | +0.02(+0.62%) |
Jul 31, 2012 | 3.400 | 3.439 | 3.150 | 3.230 | 19,679 | -0.24(-6.92%) |
Jul 30, 2012 | 3.480 | 3.500 | 3.160 | 3.470 | 8,450 | +0.09(+2.66%) |
Jul 27, 2012 | 3.360 | 3.390 | 3.120 | 3.380 | 12,534 | +0.26(+8.33%) |
Jul 26, 2012 | 3.380 | 3.380 | 2.663 | 3.120 | 31,148 | -0.27(-7.99%) |
Jul 25, 2012 | 3.500 | 3.500 | 3.370 | 3.391 | 5,140 | -0.22(-6.07%) |
Jul 24, 2012 | 3.900 | 3.900 | 3.370 | 3.610 | 36,922 | -0.44(-10.86%) |
Jul 23, 2012 | 4.360 | 4.360 | 3.990 | 4.050 | 50,006 | +0.05(+1.25%) |
Jul 20, 2012 | 3.930 | 4.360 | 3.688 | 4.000 | 37,339 | +0.07(+1.78%) |
Jul 19, 2012 | 4.170 | 4.170 | 3.850 | 3.930 | 21,728 | -0.28(-6.65%) |
Jul 18, 2012 | 4.110 | 4.229 | 4.080 | 4.210 | 1,406 | +0.03(+0.72%) |
Jul 17, 2012 | 4.150 | 4.230 | 4.040 | 4.180 | 5,207 | +0.00(+0.00%) |
Jul 16, 2012 | 4.130 | 4.230 | 3.956 | 4.180 | 3,385 | -0.07(-1.53%) |
Jul 13, 2012 | 4.110 | 4.250 | 4.110 | 4.245 | 4,908 | +0.14(+3.29%) |
Jul 12, 2012 | 4.030 | 4.110 | 3.980 | 4.110 | 3,593 | +0.09(+2.24%) |
Jul 11, 2012 | 4.110 | 4.250 | 3.870 | 4.020 | 10,597 | -0.16(-3.83%) |
Jul 10, 2012 | 4.220 | 4.270 | 4.150 | 4.180 | 4,527 | -0.08(-1.88%) |
Jul 09, 2012 | 4.260 | 4.260 | 4.090 | 4.260 | 1,680 | -0.16(-3.62%) |
Jul 06, 2012 | 4.120 | 4.500 | 3.921 | 4.420 | 2,742 | +0.41(+10.22%) |
Jul 05, 2012 | 4.210 | 4.400 | 4.010 | 4.010 | 6,586 | -0.25(-5.87%) |
Jul 03, 2012 | 4.050 | 4.700 | 4.030 | 4.260 | 12,460 | +0.22(+5.45%) |