Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 3,200 | -0.01(-0.27%) |
Sep 27, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 224,817 | -0.09(-2.40%) |
Sep 26, 2012 | 3.600 | 3.750 | 3.600 | 3.750 | 4,487 | +0.15(+4.17%) |
Sep 25, 2012 | 3.650 | 3.710 | 3.600 | 3.600 | 2,296 | +0.00(+0.00%) |
Sep 24, 2012 | 3.730 | 3.730 | 3.600 | 3.600 | 7,343 | -0.13(-3.49%) |
Sep 21, 2012 | 3.650 | 3.740 | 3.620 | 3.730 | 17,527 | +0.16(+4.48%) |
Sep 20, 2012 | 3.500 | 3.730 | 3.500 | 3.570 | 8,154 | -0.08(-2.19%) |
Sep 19, 2012 | 3.800 | 3.800 | 3.600 | 3.650 | 2,198 | -0.11(-2.93%) |
Sep 18, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 3,731 | +0.16(+4.44%) |
Sep 17, 2012 | 3.770 | 3.800 | 3.600 | 3.600 | 23,098 | -0.22(-5.76%) |
Sep 14, 2012 | 4.450 | 3.820 | 3.700 | 3.820 | 5,082 | +0.25(+7.00%) |
Sep 13, 2012 | 4.450 | 4.450 | 3.570 | 3.570 | 1,709 | -0.10(-2.72%) |
Sep 12, 2012 | 3.590 | 3.670 | 3.590 | 3.670 | 14,155 | +0.10(+2.80%) |
Sep 11, 2012 | 3.500 | 3.650 | 3.480 | 3.570 | 80,147 | -0.11(-2.99%) |
Sep 10, 2012 | 3.674 | 3.700 | 3.600 | 3.680 | 266,237 | +0.00(+0.00%) |
Sep 07, 2012 | 3.580 | 3.680 | 3.580 | 3.680 | 567,800 | +0.28(+8.24%) |
Sep 05, 2012 | 3.400 | 3.400 | 3.400 | 1,000 | -0.03(-0.87%) | |
Sep 04, 2012 | 3.300 | 3.430 | 3.300 | 3.430 | 3,400 | -0.12(-3.38%) |
Aug 31, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 922 | +0.20(+5.97%) |
Aug 29, 2012 | 3.350 | 3.350 | 3.350 | 5,000 | -0.19(-5.37%) | |
Aug 27, 2012 | 3.400 | 3.600 | 3.400 | 3.540 | 2,511 | -0.01(-0.28%) |
Aug 24, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 3,779 | +0.15(+4.41%) |
Aug 23, 2012 | 3.380 | 3.400 | 3.380 | 3.400 | 9,290 | +0.02(+0.59%) |
Aug 22, 2012 | 3.530 | 3.530 | 3.380 | 3.380 | 4,775 | -0.02(-0.59%) |
Aug 21, 2012 | 3.430 | 3.550 | 3.400 | 3.400 | 28,541 | -0.18(-5.03%) |
Aug 20, 2012 | 3.400 | 3.580 | 3.400 | 3.580 | 6,901 | +0.03(+0.85%) |
Aug 17, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 658 | +0.00(+0.00%) |
Aug 16, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 430 | +0.15(+4.41%) |
Aug 14, 2012 | 3.400 | 3.400 | 3.400 | 8,000 | -0.11(-3.13%) | |
Aug 11, 2012 | 3.510 | 3.510 | 3.510 | 2,200 | +0.00(+0.00%) | |
Aug 10, 2012 | 3.380 | 3.510 | 3.380 | 3.510 | 17,210 | -0.04(-1.13%) |
Aug 09, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 11,470 | +0.14(+4.11%) |
Aug 06, 2012 | 3.410 | 3.410 | 3.410 | 46,600 | +0.01(+0.29%) | |
Aug 03, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 4,381 | +0.01(+0.29%) |
Aug 02, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 600 | -0.01(-0.29%) |
Aug 01, 2012 | 3.600 | 3.600 | 3.400 | 3.400 | 3,423 | -0.08(-2.30%) |
Jul 30, 2012 | 3.480 | 3.480 | 3.480 | 0 | +0.08(+2.35%) | |
Jul 27, 2012 | 3.520 | 3.520 | 3.400 | 3.400 | 6,500 | -0.13(-3.68%) |
Jul 26, 2012 | 3.400 | 3.530 | 3.400 | 3.530 | 5,573 | +0.13(+3.82%) |
Jul 25, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 800 | +0.05(+1.49%) |
Jul 24, 2012 | 3.410 | 3.410 | 3.350 | 3.350 | 7,650 | +0.05(+1.52%) |
Jul 23, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | -0.30(-8.33%) |
Jul 20, 2012 | 3.530 | 3.600 | 3.530 | 3.600 | 16,272 | +0.10(+2.86%) |
Jul 18, 2012 | 3.500 | 3.500 | 3.500 | 0 | +0.10(+2.94%) | |
Jul 14, 2012 | 3.400 | 3.400 | 3.400 | 8,900 | +0.00(+0.00%) | |
Jul 13, 2012 | 3.460 | 3.480 | 3.400 | 3.400 | 3,999 | +0.00(+0.00%) |
Jul 12, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | -0.09(-2.58%) |
Jul 11, 2012 | 3.490 | 3.490 | 3.490 | 3.490 | 655 | +0.14(+4.18%) |
Jul 10, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 400 | -0.10(-2.90%) |
Jul 09, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 200 | +0.10(+2.99%) |
Jul 06, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 8,800 | -0.14(-4.01%) |
Jul 03, 2012 | 3.490 | 3.490 | 3.490 | 4,400 | +0.16(+4.80%) |