Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.010 | 3.030 | 2.810 | 2.880 | 280,253 | -0.13(-4.32%) |
Sep 27, 2012 | 3.030 | 3.090 | 2.950 | 3.010 | 154,935 | -0.02(-0.66%) |
Sep 26, 2012 | 3.280 | 3.350 | 2.980 | 3.030 | 629,523 | -0.26(-7.90%) |
Sep 25, 2012 | 3.320 | 3.395 | 3.290 | 3.290 | 114,283 | -0.01(-0.30%) |
Sep 24, 2012 | 3.320 | 3.400 | 3.250 | 3.300 | 148,539 | -0.04(-1.20%) |
Sep 21, 2012 | 3.520 | 3.520 | 3.160 | 3.340 | 542,865 | -0.12(-3.47%) |
Sep 20, 2012 | 3.430 | 3.490 | 3.348 | 3.460 | 184,432 | +0.01(+0.29%) |
Sep 19, 2012 | 3.520 | 3.550 | 3.432 | 3.450 | 372,791 | -0.10(-2.82%) |
Sep 18, 2012 | 3.640 | 3.651 | 3.540 | 3.550 | 147,784 | -0.04(-1.11%) |
Sep 17, 2012 | 3.650 | 3.700 | 3.570 | 3.590 | 265,221 | -0.06(-1.64%) |
Sep 14, 2012 | 3.740 | 3.770 | 3.610 | 3.650 | 197,683 | -0.09(-2.41%) |
Sep 13, 2012 | 3.810 | 3.880 | 3.730 | 3.740 | 167,432 | -0.06(-1.58%) |
Sep 12, 2012 | 3.670 | 3.850 | 3.650 | 3.800 | 134,799 | +0.14(+3.83%) |
Sep 11, 2012 | 3.590 | 3.690 | 3.560 | 3.660 | 93,875 | +0.07(+1.95%) |
Sep 10, 2012 | 3.450 | 3.630 | 3.450 | 3.590 | 178,378 | +0.15(+4.36%) |
Sep 07, 2012 | 3.460 | 3.491 | 3.400 | 3.440 | 191,750 | -0.08(-2.27%) |
Sep 06, 2012 | 3.680 | 3.680 | 3.490 | 3.520 | 339,879 | -0.09(-2.49%) |
Sep 05, 2012 | 3.730 | 3.750 | 3.530 | 3.610 | 735,887 | -0.13(-3.48%) |
Sep 04, 2012 | 3.940 | 4.040 | 3.600 | 3.740 | 479,245 | -0.34(-8.33%) |
Aug 31, 2012 | 4.090 | 4.120 | 4.000 | 4.080 | 138,866 | +0.04(+0.99%) |
Aug 30, 2012 | 4.200 | 4.220 | 3.930 | 4.040 | 325,147 | -0.21(-4.94%) |
Aug 29, 2012 | 4.200 | 4.300 | 4.160 | 4.250 | 88,590 | -0.02(-0.47%) |
Aug 27, 2012 | 4.330 | 4.340 | 4.210 | 4.270 | 111,975 | -0.02(-0.47%) |
Aug 24, 2012 | 4.200 | 4.360 | 4.130 | 4.290 | 177,620 | +0.11(+2.63%) |
Aug 23, 2012 | 4.190 | 4.260 | 4.120 | 4.180 | 248,525 | -0.02(-0.48%) |
Aug 22, 2012 | 4.200 | 4.300 | 4.195 | 4.200 | 76,022 | +0.02(+0.48%) |
Aug 21, 2012 | 4.150 | 4.240 | 4.150 | 4.180 | 165,174 | +0.01(+0.24%) |
Aug 20, 2012 | 4.210 | 4.280 | 4.130 | 4.170 | 306,785 | -0.04(-0.95%) |
Aug 17, 2012 | 4.400 | 4.400 | 4.180 | 4.210 | 218,446 | -0.21(-4.75%) |
Aug 16, 2012 | 4.220 | 4.470 | 4.200 | 4.420 | 257,474 | +0.20(+4.74%) |
Aug 15, 2012 | 4.150 | 4.260 | 4.150 | 4.220 | 245,438 | -0.01(-0.24%) |
Aug 14, 2012 | 4.300 | 4.360 | 4.190 | 4.230 | 249,168 | -0.03(-0.70%) |
Aug 13, 2012 | 4.400 | 4.411 | 4.180 | 4.260 | 438,207 | -0.15(-3.40%) |
Aug 10, 2012 | 4.330 | 4.460 | 4.150 | 4.410 | 565,291 | +0.08(+1.97%) |
Aug 09, 2012 | 4.610 | 4.649 | 4.270 | 4.325 | 361,755 | -0.26(-5.77%) |
Aug 08, 2012 | 4.620 | 4.750 | 4.520 | 4.590 | 330,325 | -0.05(-1.08%) |
Aug 07, 2012 | 4.660 | 4.730 | 4.580 | 4.640 | 222,809 | +0.05(+1.09%) |
Aug 06, 2012 | 4.470 | 4.710 | 4.220 | 4.590 | 529,874 | +0.17(+3.85%) |
Aug 03, 2012 | 4.690 | 4.770 | 4.350 | 4.420 | 647,982 | -0.20(-4.33%) |
Aug 02, 2012 | 4.670 | 5.090 | 4.550 | 4.620 | 544,478 | -0.10(-2.12%) |
Aug 01, 2012 | 5.180 | 5.240 | 4.710 | 4.720 | 703,959 | -0.49(-9.40%) |
Jul 31, 2012 | 5.560 | 5.650 | 5.200 | 5.210 | 876,656 | -0.18(-3.34%) |
Jul 30, 2012 | 5.990 | 6.490 | 5.300 | 5.390 | 2,726,452 | -5.41(-50.09%) |
Jul 27, 2012 | 10.62 | 11.00 | 10.42 | 10.80 | 501,400 | +0.19(+1.79%) |
Jul 26, 2012 | 10.32 | 10.64 | 10.18 | 10.61 | 266,637 | +0.48(+4.74%) |
Jul 25, 2012 | 10.12 | 10.20 | 9.990 | 10.13 | 103,579 | +0.12(+1.20%) |
Jul 24, 2012 | 10.03 | 10.18 | 9.910 | 10.01 | 247,666 | +0.07(+0.70%) |
Jul 23, 2012 | 9.920 | 10.16 | 9.770 | 9.940 | 111,189 | -0.16(-1.58%) |
Jul 20, 2012 | 10.27 | 10.27 | 9.890 | 10.10 | 192,846 | -0.33(-3.16%) |
Jul 19, 2012 | 10.60 | 10.63 | 10.18 | 10.43 | 252,487 | -0.12(-1.14%) |
Jul 18, 2012 | 10.35 | 10.66 | 10.35 | 10.55 | 176,211 | +0.16(+1.54%) |
Jul 17, 2012 | 10.21 | 10.45 | 10.15 | 10.39 | 88,742 | +0.21(+2.06%) |
Jul 16, 2012 | 10.14 | 10.27 | 10.01 | 10.18 | 79,477 | -0.04(-0.39%) |
Jul 13, 2012 | 10.14 | 10.38 | 10.10 | 10.22 | 182,434 | +0.10(+0.99%) |
Jul 12, 2012 | 9.940 | 10.18 | 9.720 | 10.12 | 298,061 | +0.07(+0.70%) |
Jul 11, 2012 | 10.24 | 10.41 | 9.870 | 10.05 | 401,938 | -0.20(-1.95%) |
Jul 10, 2012 | 10.44 | 10.48 | 10.10 | 10.25 | 217,699 | -0.06(-0.58%) |
Jul 09, 2012 | 10.27 | 10.43 | 10.13 | 10.31 | 237,374 | +0.03(+0.29%) |
Jul 06, 2012 | 10.17 | 10.36 | 10.01 | 10.28 | 247,724 | +0.05(+0.49%) |
Jul 05, 2012 | 10.39 | 10.57 | 10.21 | 10.23 | 340,203 | -0.24(-2.29%) |
Jul 03, 2012 | 10.22 | 10.50 | 10.20 | 10.47 | 155,108 | +0.29(+2.85%) |