Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.930 | 3.990 | 3.900 | 3.940 | 356,303 | +0.01(+0.25%) |
Sep 27, 2012 | 4.050 | 4.100 | 3.900 | 3.930 | 812,488 | -0.04(-1.01%) |
Sep 26, 2012 | 3.890 | 4.000 | 3.890 | 3.970 | 626,141 | +0.10(+2.58%) |
Sep 25, 2012 | 4.040 | 4.088 | 3.810 | 3.870 | 1,119,119 | -0.16(-3.97%) |
Sep 24, 2012 | 4.220 | 4.240 | 3.940 | 4.030 | 1,499,334 | -0.19(-4.50%) |
Sep 21, 2012 | 4.140 | 4.280 | 4.100 | 4.220 | 1,886,007 | +0.14(+3.43%) |
Sep 20, 2012 | 4.180 | 4.280 | 4.060 | 4.080 | 1,289,322 | -0.06(-1.45%) |
Sep 19, 2012 | 4.010 | 4.140 | 3.970 | 4.140 | 3,839,109 | +0.21(+5.34%) |
Sep 18, 2012 | 3.880 | 3.930 | 3.850 | 3.930 | 1,010,274 | +0.03(+0.77%) |
Sep 17, 2012 | 3.850 | 3.920 | 3.830 | 3.900 | 1,212,781 | +0.07(+1.83%) |
Sep 14, 2012 | 3.900 | 3.920 | 3.800 | 3.830 | 1,319,114 | -0.02(-0.52%) |
Sep 13, 2012 | 3.860 | 3.940 | 3.800 | 3.850 | 8,739,768 | -0.69(-15.20%) |
Sep 12, 2012 | 4.730 | 4.730 | 4.400 | 4.540 | 1,580,890 | -0.11(-2.37%) |
Sep 11, 2012 | 4.820 | 4.850 | 4.620 | 4.650 | 1,449,925 | +0.05(+1.09%) |
Sep 10, 2012 | 4.560 | 4.800 | 4.520 | 4.600 | 1,448,147 | +0.21(+4.78%) |
Sep 07, 2012 | 4.640 | 4.640 | 4.347 | 4.390 | 701,433 | -0.22(-4.67%) |
Sep 06, 2012 | 4.500 | 4.660 | 4.410 | 4.605 | 1,079,076 | -0.00(-0.11%) |
Sep 05, 2012 | 4.630 | 4.900 | 4.510 | 4.610 | 3,622,474 | +0.42(+10.02%) |
Sep 04, 2012 | 4.300 | 4.300 | 4.090 | 4.190 | 771,214 | +0.11(+2.70%) |
Aug 31, 2012 | 4.100 | 4.250 | 4.050 | 4.080 | 558,124 | +0.03(+0.74%) |
Aug 30, 2012 | 4.000 | 4.390 | 4.000 | 4.050 | 909,956 | +0.11(+2.79%) |
Aug 29, 2012 | 3.900 | 3.970 | 3.850 | 3.940 | 469,242 | -0.03(-0.75%) |
Aug 27, 2012 | 3.990 | 4.070 | 3.920 | 3.970 | 499,015 | -0.11(-2.70%) |
Aug 24, 2012 | 4.120 | 4.140 | 3.900 | 4.080 | 1,014,031 | -0.08(-1.92%) |
Aug 23, 2012 | 4.210 | 4.240 | 4.120 | 4.160 | 515,908 | +0.00(+0.00%) |
Aug 22, 2012 | 4.080 | 4.200 | 4.030 | 4.160 | 608,743 | -0.02(-0.48%) |
Aug 21, 2012 | 4.210 | 4.270 | 4.100 | 4.180 | 1,105,056 | +0.18(+4.50%) |
Aug 20, 2012 | 3.980 | 4.070 | 3.810 | 4.000 | 1,953,459 | -0.15(-3.61%) |
Aug 17, 2012 | 4.900 | 5.000 | 4.070 | 4.150 | 4,285,553 | -0.60(-12.63%) |
Aug 16, 2012 | 4.490 | 4.760 | 4.360 | 4.750 | 1,631,973 | +0.43(+9.95%) |
Aug 15, 2012 | 4.270 | 4.400 | 4.120 | 4.320 | 1,120,060 | +0.15(+3.60%) |
Aug 14, 2012 | 4.200 | 4.590 | 4.120 | 4.170 | 2,243,952 | +0.09(+2.21%) |
Aug 13, 2012 | 4.040 | 4.270 | 3.960 | 4.080 | 1,728,959 | -0.19(-4.45%) |
Aug 10, 2012 | 4.200 | 4.400 | 4.000 | 4.270 | 2,235,642 | +0.22(+5.43%) |
Aug 09, 2012 | 3.780 | 4.200 | 3.750 | 4.050 | 3,038,361 | +0.49(+13.76%) |
Aug 08, 2012 | 3.600 | 3.640 | 3.510 | 3.560 | 876,904 | -0.11(-3.00%) |
Aug 07, 2012 | 3.900 | 3.920 | 3.620 | 3.670 | 1,854,081 | -0.13(-3.42%) |
Aug 06, 2012 | 3.970 | 4.230 | 3.750 | 3.800 | 5,589,988 | +0.49(+14.80%) |
Aug 03, 2012 | 3.250 | 3.360 | 3.220 | 3.310 | 258,581 | +0.11(+3.44%) |
Aug 02, 2012 | 3.350 | 3.370 | 3.170 | 3.200 | 465,026 | -0.16(-4.76%) |
Aug 01, 2012 | 3.550 | 3.550 | 3.340 | 3.360 | 460,604 | -0.13(-3.72%) |
Jul 31, 2012 | 3.450 | 3.550 | 3.400 | 3.490 | 1,012,615 | +0.16(+4.80%) |
Jul 30, 2012 | 3.430 | 3.480 | 3.250 | 3.330 | 520,198 | -0.10(-2.92%) |
Jul 27, 2012 | 3.500 | 3.500 | 3.300 | 3.430 | 429,734 | -0.02(-0.58%) |
Jul 26, 2012 | 3.550 | 3.580 | 3.370 | 3.450 | 954,298 | +0.11(+3.29%) |
Jul 25, 2012 | 3.500 | 3.540 | 3.210 | 3.340 | 1,436,908 | +0.16(+5.03%) |
Jul 24, 2012 | 3.290 | 3.380 | 3.030 | 3.180 | 1,480,884 | -0.22(-6.47%) |
Jul 23, 2012 | 3.190 | 3.680 | 2.970 | 3.400 | 2,963,794 | +0.02(+0.59%) |
Jul 20, 2012 | 3.450 | 3.850 | 3.330 | 3.380 | 4,474,148 | +0.18(+5.62%) |
Jul 19, 2012 | 2.620 | 3.390 | 2.570 | 3.200 | 1,947,812 | +0.51(+18.96%) |
Jul 18, 2012 | 2.450 | 2.900 | 2.450 | 2.690 | 785,870 | +0.24(+9.80%) |
Jul 17, 2012 | 2.380 | 2.490 | 2.380 | 2.450 | 143,096 | +0.04(+1.66%) |
Jul 16, 2012 | 2.420 | 2.460 | 2.380 | 2.410 | 94,540 | -0.12(-4.74%) |
Jul 13, 2012 | 2.470 | 2.550 | 2.450 | 2.530 | 75,176 | +0.05(+2.02%) |
Jul 12, 2012 | 2.480 | 2.510 | 2.450 | 2.480 | 73,075 | -0.02(-0.80%) |
Jul 11, 2012 | 2.530 | 2.530 | 2.420 | 2.500 | 131,340 | -0.03(-1.19%) |
Jul 10, 2012 | 2.470 | 2.550 | 2.450 | 2.530 | 165,372 | +0.08(+3.27%) |
Jul 09, 2012 | 2.470 | 2.519 | 2.400 | 2.450 | 57,093 | -0.08(-3.16%) |
Jul 06, 2012 | 2.590 | 2.600 | 2.480 | 2.530 | 59,887 | -0.04(-1.56%) |
Jul 05, 2012 | 2.470 | 2.600 | 2.443 | 2.570 | 108,444 | +0.05(+1.98%) |
Jul 03, 2012 | 2.460 | 2.600 | 2.400 | 2.520 | 130,120 | +0.14(+5.88%) |