Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 4.120 | 4.126 | 4.062 | 4.083 | 3,629,706 | -0.11(-2.52%) |
Sep 27, 2012 | 4.152 | 4.241 | 4.104 | 4.189 | 1,827,361 | +0.06(+1.53%) |
Sep 26, 2012 | 4.152 | 4.168 | 4.083 | 4.126 | 2,814,565 | -0.13(-3.00%) |
Sep 25, 2012 | 4.357 | 4.383 | 4.253 | 4.253 | 1,721,654 | -0.07(-1.68%) |
Sep 24, 2012 | 4.289 | 4.352 | 4.269 | 4.326 | 1,236,183 | +0.01(+0.12%) |
Sep 21, 2012 | 4.336 | 4.378 | 4.315 | 4.320 | 3,083,693 | +0.11(+2.59%) |
Sep 20, 2012 | 4.201 | 4.237 | 4.186 | 4.212 | 6,743,736 | -0.16(-3.68%) |
Sep 19, 2012 | 4.341 | 4.393 | 4.304 | 4.372 | 1,815,074 | +0.01(+0.24%) |
Sep 18, 2012 | 4.378 | 4.388 | 4.336 | 4.362 | 1,885,235 | -0.13(-3.00%) |
Sep 17, 2012 | 4.512 | 4.559 | 4.471 | 4.497 | 2,459,314 | +0.02(+0.35%) |
Sep 14, 2012 | 4.528 | 4.590 | 4.476 | 4.481 | 2,706,403 | +0.03(+0.70%) |
Sep 13, 2012 | 4.320 | 4.481 | 4.284 | 4.450 | 5,934,289 | +0.04(+0.82%) |
Sep 12, 2012 | 4.424 | 4.445 | 4.380 | 4.414 | 2,053,369 | +0.05(+1.19%) |
Sep 11, 2012 | 4.253 | 4.378 | 4.253 | 4.362 | 4,038,205 | +0.11(+2.56%) |
Sep 10, 2012 | 4.222 | 4.320 | 4.212 | 4.253 | 3,683,974 | -0.04(-0.85%) |
Sep 07, 2012 | 4.243 | 4.295 | 4.222 | 4.289 | 2,848,709 | +0.12(+2.86%) |
Sep 06, 2012 | 3.999 | 4.186 | 3.999 | 4.170 | 4,801,145 | +0.23(+5.93%) |
Sep 05, 2012 | 3.952 | 3.973 | 3.921 | 3.937 | 4,750,997 | -0.04(-1.04%) |
Sep 04, 2012 | 3.937 | 3.989 | 3.911 | 3.978 | 3,985,304 | +0.07(+1.86%) |
Aug 31, 2012 | 3.880 | 3.942 | 3.823 | 3.906 | 4,627,227 | +0.19(+5.02%) |
Aug 30, 2012 | 3.760 | 3.765 | 3.695 | 3.719 | 2,522,492 | -0.07(-1.92%) |
Aug 29, 2012 | 3.781 | 3.807 | 3.765 | 3.791 | 4,344,095 | +0.04(+0.97%) |
Aug 27, 2012 | 3.740 | 3.802 | 3.724 | 3.755 | 2,111,525 | +0.05(+1.26%) |
Aug 24, 2012 | 3.641 | 3.729 | 3.605 | 3.708 | 1,694,829 | +0.02(+0.56%) |
Aug 23, 2012 | 3.688 | 3.729 | 3.625 | 3.688 | 1,408,287 | -0.10(-2.60%) |
Aug 22, 2012 | 3.760 | 3.797 | 3.724 | 3.786 | 930,988 | -0.03(-0.68%) |
Aug 21, 2012 | 3.771 | 3.848 | 3.771 | 3.812 | 1,046,004 | +0.05(+1.24%) |
Aug 20, 2012 | 3.760 | 3.781 | 3.719 | 3.765 | 1,197,172 | -0.08(-2.02%) |
Aug 17, 2012 | 3.833 | 3.854 | 3.807 | 3.843 | 3,287,731 | +0.04(+1.09%) |
Aug 16, 2012 | 3.729 | 3.828 | 3.724 | 3.802 | 2,238,740 | +0.15(+3.97%) |
Aug 15, 2012 | 3.631 | 3.662 | 3.631 | 3.657 | 727,710 | +0.03(+0.71%) |
Aug 14, 2012 | 3.657 | 3.662 | 3.620 | 3.631 | 5,631,954 | +0.00(+0.00%) |
Aug 13, 2012 | 3.641 | 3.672 | 3.579 | 3.631 | 1,080,281 | +0.04(+1.01%) |
Aug 10, 2012 | 3.584 | 3.611 | 3.542 | 3.594 | 1,733,513 | -0.01(-0.29%) |
Aug 09, 2012 | 3.605 | 3.646 | 3.579 | 3.605 | 1,358,098 | -0.07(-1.84%) |
Aug 08, 2012 | 3.620 | 3.677 | 3.600 | 3.672 | 1,754,525 | +0.01(+0.28%) |
Aug 07, 2012 | 3.657 | 3.708 | 3.646 | 3.662 | 2,571,398 | +0.10(+2.77%) |
Aug 06, 2012 | 3.568 | 3.654 | 3.563 | 3.563 | 3,102,000 | +0.08(+2.23%) |
Aug 03, 2012 | 3.309 | 3.485 | 3.304 | 3.485 | 7,344,159 | +0.35(+11.26%) |
Aug 02, 2012 | 3.122 | 3.236 | 3.098 | 3.133 | 21,789,464 | -0.36(-10.25%) |
Aug 01, 2012 | 3.345 | 3.501 | 3.325 | 3.491 | 9,668,415 | +0.15(+4.34%) |
Jul 31, 2012 | 3.345 | 3.387 | 3.319 | 3.345 | 3,225,720 | -0.06(-1.68%) |
Jul 30, 2012 | 3.356 | 3.444 | 3.340 | 3.402 | 5,799,943 | +0.03(+0.77%) |
Jul 27, 2012 | 3.195 | 3.397 | 3.185 | 3.377 | 11,208,220 | +0.25(+8.14%) |
Jul 26, 2012 | 3.034 | 3.143 | 3.024 | 3.122 | 5,277,563 | +0.31(+11.07%) |
Jul 25, 2012 | 2.801 | 2.827 | 2.764 | 2.811 | 4,290,232 | +0.04(+1.50%) |
Jul 24, 2012 | 2.842 | 2.847 | 2.749 | 2.770 | 4,463,151 | -0.17(-5.82%) |
Jul 23, 2012 | 2.837 | 2.962 | 2.816 | 2.941 | 4,122,071 | +0.03(+0.89%) |
Jul 20, 2012 | 3.019 | 3.086 | 2.905 | 2.915 | 10,149,349 | -0.27(-8.47%) |
Jul 19, 2012 | 3.164 | 3.195 | 3.143 | 3.185 | 1,752,041 | +0.03(+0.99%) |
Jul 18, 2012 | 3.128 | 3.172 | 3.122 | 3.153 | 2,126,561 | -0.03(-0.82%) |
Jul 17, 2012 | 3.185 | 3.195 | 3.102 | 3.179 | 2,679,636 | +0.05(+1.66%) |
Jul 16, 2012 | 3.128 | 3.153 | 3.091 | 3.128 | 3,737,294 | -0.10(-3.05%) |
Jul 13, 2012 | 3.164 | 3.231 | 3.153 | 3.226 | 4,132,710 | +0.01(+0.32%) |
Jul 12, 2012 | 3.179 | 3.216 | 3.143 | 3.216 | 3,622,821 | -0.06(-1.74%) |
Jul 11, 2012 | 3.242 | 3.288 | 3.236 | 3.273 | 3,786,713 | +0.08(+2.44%) |
Jul 10, 2012 | 3.268 | 3.283 | 3.174 | 3.195 | 5,372,678 | -0.02(-0.65%) |
Jul 09, 2012 | 3.190 | 3.216 | 3.164 | 3.216 | 2,678,319 | -0.03(-0.96%) |
Jul 06, 2012 | 3.216 | 3.262 | 3.205 | 3.247 | 3,487,117 | -0.18(-5.15%) |
Jul 05, 2012 | 3.449 | 3.465 | 3.382 | 3.423 | 4,376,166 | -0.21(-5.82%) |
Jul 03, 2012 | 3.604 | 3.686 | 3.589 | 3.635 | 5,107,405 | +0.02(+0.42%) |