Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.700 | 2.830 | 2.670 | 2.790 | 188,154 | +0.08(+2.95%) |
Sep 27, 2012 | 2.770 | 2.780 | 2.690 | 2.710 | 146,697 | -0.04(-1.45%) |
Sep 26, 2012 | 2.730 | 2.810 | 2.690 | 2.750 | 116,006 | +0.04(+1.48%) |
Sep 25, 2012 | 2.820 | 2.890 | 2.700 | 2.710 | 222,572 | -0.08(-2.87%) |
Sep 24, 2012 | 2.830 | 2.890 | 2.750 | 2.790 | 221,235 | -0.06(-2.11%) |
Sep 21, 2012 | 2.630 | 2.850 | 2.480 | 2.850 | 655,756 | +0.27(+10.47%) |
Sep 20, 2012 | 2.650 | 2.650 | 2.550 | 2.580 | 384,115 | -0.09(-3.37%) |
Sep 19, 2012 | 2.660 | 2.710 | 2.550 | 2.670 | 336,609 | +0.01(+0.38%) |
Sep 18, 2012 | 2.630 | 2.690 | 2.540 | 2.660 | 403,470 | +0.04(+1.53%) |
Sep 17, 2012 | 2.650 | 2.670 | 2.530 | 2.620 | 4,406,154 | -0.05(-1.87%) |
Sep 14, 2012 | 2.860 | 2.920 | 2.660 | 2.670 | 399,699 | -0.16(-5.65%) |
Sep 13, 2012 | 2.680 | 2.900 | 2.630 | 2.830 | 282,220 | +0.02(+0.71%) |
Sep 12, 2012 | 2.870 | 2.910 | 2.780 | 2.810 | 133,428 | -0.05(-1.75%) |
Sep 11, 2012 | 2.920 | 2.960 | 2.770 | 2.860 | 195,493 | -0.10(-3.38%) |
Sep 10, 2012 | 2.980 | 3.010 | 2.870 | 2.960 | 124,989 | -0.02(-0.67%) |
Sep 07, 2012 | 3.030 | 3.030 | 2.930 | 2.980 | 148,694 | -0.01(-0.33%) |
Sep 06, 2012 | 2.920 | 3.020 | 2.880 | 2.990 | 171,968 | +0.10(+3.46%) |
Sep 05, 2012 | 2.790 | 2.900 | 2.720 | 2.890 | 346,648 | +0.08(+2.85%) |
Sep 04, 2012 | 2.890 | 2.890 | 2.790 | 2.810 | 177,989 | -0.08(-2.77%) |
Aug 31, 2012 | 2.830 | 2.900 | 2.790 | 2.890 | 165,043 | +0.10(+3.58%) |
Aug 30, 2012 | 2.880 | 2.920 | 2.790 | 2.790 | 147,336 | -0.10(-3.46%) |
Aug 29, 2012 | 2.950 | 2.980 | 2.850 | 2.890 | 138,633 | -0.07(-2.36%) |
Aug 27, 2012 | 2.980 | 2.990 | 2.890 | 2.960 | 51,062 | -0.01(-0.34%) |
Aug 24, 2012 | 2.970 | 3.090 | 2.950 | 2.970 | 118,828 | -0.01(-0.34%) |
Aug 23, 2012 | 2.930 | 3.000 | 2.880 | 2.980 | 136,866 | +0.06(+2.05%) |
Aug 22, 2012 | 2.980 | 3.000 | 2.900 | 2.920 | 176,383 | -0.07(-2.34%) |
Aug 21, 2012 | 3.120 | 3.140 | 2.990 | 2.990 | 100,514 | -0.13(-4.17%) |
Aug 20, 2012 | 3.050 | 3.150 | 3.040 | 3.120 | 101,411 | +0.07(+2.30%) |
Aug 17, 2012 | 3.160 | 3.160 | 3.040 | 3.050 | 245,530 | -0.11(-3.48%) |
Aug 16, 2012 | 3.220 | 3.240 | 3.140 | 3.160 | 146,459 | -0.06(-1.86%) |
Aug 15, 2012 | 3.130 | 3.230 | 3.130 | 3.220 | 129,986 | +0.09(+2.88%) |
Aug 14, 2012 | 3.160 | 3.180 | 3.100 | 3.130 | 170,076 | +0.00(+0.00%) |
Aug 13, 2012 | 3.080 | 3.140 | 3.010 | 3.130 | 175,859 | +0.06(+1.95%) |
Aug 10, 2012 | 3.130 | 3.180 | 3.030 | 3.070 | 273,040 | -0.11(-3.46%) |
Aug 09, 2012 | 3.220 | 3.230 | 3.070 | 3.180 | 277,856 | -0.04(-1.24%) |
Aug 08, 2012 | 3.290 | 3.370 | 3.200 | 3.220 | 233,589 | -0.10(-3.01%) |
Aug 07, 2012 | 3.060 | 3.380 | 3.000 | 3.320 | 402,890 | -0.06(-1.78%) |
Aug 06, 2012 | 3.500 | 3.530 | 3.360 | 3.380 | 192,286 | -0.16(-4.52%) |
Aug 03, 2012 | 3.580 | 3.750 | 3.520 | 3.540 | 195,340 | +0.02(+0.57%) |
Aug 02, 2012 | 3.560 | 3.600 | 3.500 | 3.520 | 139,680 | -0.04(-1.12%) |
Aug 01, 2012 | 3.650 | 3.660 | 3.530 | 3.560 | 316,199 | -0.06(-1.66%) |
Jul 31, 2012 | 3.880 | 3.880 | 3.610 | 3.620 | 744,043 | -0.26(-6.70%) |
Jul 30, 2012 | 4.050 | 4.060 | 3.880 | 3.880 | 106,708 | -0.16(-3.96%) |
Jul 27, 2012 | 3.980 | 4.070 | 3.960 | 4.040 | 103,836 | +0.09(+2.28%) |
Jul 26, 2012 | 3.930 | 3.980 | 3.900 | 3.950 | 275,412 | +0.06(+1.54%) |
Jul 25, 2012 | 3.890 | 3.920 | 3.830 | 3.890 | 267,062 | +0.03(+0.78%) |
Jul 24, 2012 | 3.950 | 3.960 | 3.850 | 3.860 | 66,872 | -0.07(-1.78%) |
Jul 23, 2012 | 3.980 | 4.010 | 3.930 | 3.930 | 101,619 | -0.12(-2.96%) |
Jul 20, 2012 | 4.070 | 4.140 | 3.990 | 4.050 | 189,675 | -0.08(-1.94%) |
Jul 19, 2012 | 4.035 | 4.150 | 3.840 | 4.130 | 194,866 | +0.10(+2.48%) |
Jul 18, 2012 | 4.080 | 4.130 | 4.010 | 4.030 | 473,454 | -0.05(-1.23%) |
Jul 17, 2012 | 4.160 | 4.180 | 4.050 | 4.080 | 180,250 | -0.10(-2.39%) |
Jul 16, 2012 | 4.210 | 4.210 | 4.145 | 4.180 | 110,897 | -0.06(-1.42%) |
Jul 13, 2012 | 4.390 | 4.390 | 4.060 | 4.240 | 442,894 | -0.20(-4.50%) |
Jul 12, 2012 | 4.450 | 4.450 | 4.370 | 4.440 | 144,587 | -0.05(-1.11%) |
Jul 11, 2012 | 4.430 | 4.510 | 4.420 | 4.490 | 255,009 | +0.08(+1.81%) |
Jul 10, 2012 | 4.450 | 4.500 | 4.390 | 4.410 | 252,031 | -0.03(-0.68%) |
Jul 09, 2012 | 4.410 | 4.510 | 4.330 | 4.440 | 290,977 | +0.04(+0.91%) |
Jul 06, 2012 | 4.280 | 4.440 | 4.180 | 4.400 | 296,918 | +0.09(+2.09%) |
Jul 05, 2012 | 4.300 | 4.350 | 4.240 | 4.310 | 500,515 | +0.01(+0.23%) |
Jul 03, 2012 | 4.260 | 4.300 | 4.240 | 4.300 | 229,704 | +0.02(+0.47%) |