Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.237 | 3.291 | 3.214 | 3.237 | 70,050 | -0.02(-0.71%) |
Sep 27, 2012 | 3.229 | 3.314 | 3.159 | 3.260 | 58,792 | +0.06(+1.94%) |
Sep 26, 2012 | 3.152 | 3.291 | 3.115 | 3.198 | 111,070 | +0.05(+1.47%) |
Sep 25, 2012 | 3.291 | 3.384 | 3.144 | 3.152 | 159,345 | -0.11(-3.33%) |
Sep 24, 2012 | 3.128 | 3.299 | 3.128 | 3.260 | 76,323 | +0.12(+3.95%) |
Sep 21, 2012 | 3.376 | 3.500 | 3.132 | 3.136 | 430,414 | -0.13(-4.03%) |
Sep 20, 2012 | 3.067 | 3.322 | 3.028 | 3.268 | 82,132 | +0.17(+5.50%) |
Sep 19, 2012 | 3.113 | 3.113 | 3.020 | 3.098 | 112,030 | -0.02(-0.50%) |
Sep 18, 2012 | 3.159 | 3.214 | 3.020 | 3.113 | 86,293 | -0.06(-1.95%) |
Sep 17, 2012 | 3.252 | 3.283 | 3.098 | 3.175 | 86,037 | -0.10(-3.07%) |
Sep 14, 2012 | 3.400 | 3.446 | 3.214 | 3.276 | 210,617 | -0.09(-2.76%) |
Sep 13, 2012 | 3.128 | 3.407 | 3.082 | 3.369 | 125,291 | +0.24(+7.67%) |
Sep 12, 2012 | 3.121 | 3.136 | 3.043 | 3.128 | 47,053 | +0.02(+0.50%) |
Sep 11, 2012 | 2.919 | 3.113 | 2.919 | 3.113 | 61,060 | +0.14(+4.69%) |
Sep 10, 2012 | 2.966 | 2.981 | 2.919 | 2.974 | 43,047 | +0.02(+0.52%) |
Sep 07, 2012 | 2.958 | 2.981 | 2.912 | 2.958 | 43,760 | +0.02(+0.53%) |
Sep 06, 2012 | 2.958 | 3.059 | 2.904 | 2.943 | 123,088 | +0.00(+0.00%) |
Sep 05, 2012 | 2.919 | 2.958 | 2.904 | 2.943 | 63,729 | +0.00(+0.00%) |
Sep 04, 2012 | 2.904 | 2.958 | 2.865 | 2.943 | 37,994 | +0.04(+1.33%) |
Aug 31, 2012 | 2.974 | 2.974 | 2.881 | 2.904 | 55,525 | -0.04(-1.32%) |
Aug 30, 2012 | 2.927 | 2.950 | 2.912 | 2.943 | 39,033 | -0.02(-0.52%) |
Aug 29, 2012 | 2.935 | 2.989 | 2.904 | 2.958 | 42,997 | -0.01(-0.26%) |
Aug 27, 2012 | 2.958 | 3.005 | 2.935 | 2.966 | 37,752 | +0.02(+0.79%) |
Aug 24, 2012 | 2.881 | 2.943 | 2.865 | 2.943 | 49,407 | +0.05(+1.88%) |
Aug 23, 2012 | 2.912 | 2.974 | 2.865 | 2.888 | 44,050 | -0.04(-1.32%) |
Aug 22, 2012 | 3.090 | 3.105 | 2.904 | 2.927 | 135,642 | -0.19(-5.97%) |
Aug 21, 2012 | 2.958 | 3.183 | 2.935 | 3.113 | 102,170 | +0.17(+5.79%) |
Aug 20, 2012 | 3.012 | 3.012 | 2.919 | 2.943 | 59,836 | -0.07(-2.31%) |
Aug 17, 2012 | 2.904 | 3.020 | 2.842 | 3.012 | 124,401 | +0.12(+4.01%) |
Aug 16, 2012 | 2.780 | 2.904 | 2.695 | 2.896 | 99,502 | +0.12(+4.47%) |
Aug 15, 2012 | 2.780 | 2.796 | 2.695 | 2.772 | 175,084 | +0.00(+0.00%) |
Aug 14, 2012 | 2.873 | 2.873 | 2.718 | 2.772 | 107,199 | -0.07(-2.45%) |
Aug 13, 2012 | 2.904 | 2.912 | 2.803 | 2.842 | 81,884 | -0.05(-1.87%) |
Aug 10, 2012 | 2.881 | 2.958 | 2.826 | 2.896 | 83,532 | +0.03(+1.08%) |
Aug 09, 2012 | 2.757 | 2.873 | 2.703 | 2.865 | 160,354 | +0.11(+3.93%) |
Aug 08, 2012 | 3.098 | 3.121 | 2.741 | 2.757 | 530,785 | -0.58(-17.40%) |
Aug 07, 2012 | 3.430 | 3.461 | 3.314 | 3.338 | 69,295 | -0.07(-2.05%) |
Aug 06, 2012 | 3.376 | 3.570 | 3.376 | 3.407 | 98,843 | +0.02(+0.46%) |
Aug 03, 2012 | 3.369 | 3.469 | 3.338 | 3.392 | 90,007 | +0.10(+3.06%) |
Aug 02, 2012 | 3.268 | 3.419 | 3.268 | 3.291 | 84,080 | +0.00(+0.00%) |
Aug 01, 2012 | 3.671 | 3.678 | 3.276 | 3.291 | 88,584 | -0.36(-9.77%) |
Jul 31, 2012 | 3.663 | 3.702 | 3.625 | 3.647 | 101,084 | -0.04(-1.05%) |
Jul 30, 2012 | 3.717 | 3.787 | 3.655 | 3.686 | 89,891 | -0.04(-1.04%) |
Jul 27, 2012 | 3.562 | 3.779 | 3.469 | 3.725 | 194,979 | +0.19(+5.25%) |
Jul 26, 2012 | 3.446 | 3.554 | 3.330 | 3.539 | 133,435 | +0.15(+4.34%) |
Jul 25, 2012 | 3.632 | 3.640 | 3.345 | 3.392 | 159,953 | -0.22(-6.21%) |
Jul 24, 2012 | 3.802 | 3.802 | 3.601 | 3.616 | 82,699 | -0.15(-4.11%) |
Jul 23, 2012 | 3.794 | 3.841 | 3.709 | 3.771 | 70,168 | -0.07(-1.81%) |
Jul 20, 2012 | 3.825 | 3.856 | 3.756 | 3.841 | 125,373 | -0.02(-0.60%) |
Jul 19, 2012 | 3.926 | 3.942 | 3.818 | 3.864 | 92,025 | -0.04(-0.99%) |
Jul 18, 2012 | 4.073 | 4.104 | 3.887 | 3.903 | 92,339 | -0.17(-4.18%) |
Jul 17, 2012 | 4.081 | 4.158 | 3.988 | 4.073 | 63,391 | +0.03(+0.77%) |
Jul 16, 2012 | 4.367 | 4.367 | 3.988 | 4.042 | 133,426 | -0.39(-8.90%) |
Jul 13, 2012 | 4.112 | 4.468 | 4.089 | 4.437 | 164,433 | +0.33(+8.11%) |
Jul 12, 2012 | 4.065 | 4.120 | 4.022 | 4.104 | 80,829 | +0.02(+0.38%) |
Jul 11, 2012 | 4.011 | 4.096 | 3.949 | 4.089 | 80,638 | +0.08(+1.93%) |
Jul 10, 2012 | 4.104 | 4.112 | 3.996 | 4.011 | 74,874 | -0.04(-0.96%) |
Jul 09, 2012 | 4.081 | 4.135 | 3.973 | 4.050 | 114,761 | -0.05(-1.13%) |
Jul 06, 2012 | 4.035 | 4.127 | 3.934 | 4.096 | 83,403 | +0.02(+0.38%) |
Jul 05, 2012 | 4.143 | 4.178 | 4.054 | 4.081 | 93,742 | -0.06(-1.50%) |
Jul 03, 2012 | 4.143 | 4.220 | 4.120 | 4.143 | 70,027 | -0.02(-0.56%) |