Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 3.111 | 3.117 | 3.058 | 3.064 | 1,042,316 | -0.15(-4.58%) |
Sep 27, 2012 | 3.176 | 3.221 | 3.140 | 3.211 | 947,532 | +0.07(+2.25%) |
Sep 26, 2012 | 3.193 | 3.193 | 3.140 | 3.140 | 1,581,165 | -0.07(-2.20%) |
Sep 25, 2012 | 3.246 | 3.287 | 3.205 | 3.211 | 2,053,131 | -0.04(-1.09%) |
Sep 24, 2012 | 3.234 | 3.258 | 3.217 | 3.246 | 546,147 | -0.04(-1.25%) |
Sep 21, 2012 | 3.317 | 3.323 | 3.287 | 3.287 | 405,043 | +0.02(+0.72%) |
Sep 20, 2012 | 3.234 | 3.270 | 3.220 | 3.264 | 809,508 | -0.08(-2.29%) |
Sep 19, 2012 | 3.334 | 3.349 | 3.311 | 3.340 | 871,307 | -0.02(-0.53%) |
Sep 18, 2012 | 3.381 | 3.393 | 3.346 | 3.358 | 728,480 | -0.10(-2.89%) |
Sep 17, 2012 | 3.470 | 3.487 | 3.446 | 3.458 | 1,037,849 | +0.01(+0.17%) |
Sep 14, 2012 | 3.464 | 3.502 | 3.440 | 3.452 | 1,240,981 | +0.06(+1.73%) |
Sep 13, 2012 | 3.287 | 3.405 | 3.258 | 3.393 | 1,031,740 | +0.09(+2.67%) |
Sep 12, 2012 | 3.352 | 3.358 | 3.302 | 3.305 | 1,022,020 | +0.05(+1.44%) |
Sep 11, 2012 | 3.229 | 3.276 | 3.229 | 3.258 | 915,739 | +0.09(+2.97%) |
Sep 10, 2012 | 3.211 | 3.229 | 3.158 | 3.164 | 567,242 | -0.08(-2.54%) |
Sep 07, 2012 | 3.252 | 3.264 | 3.234 | 3.246 | 1,159,589 | +0.07(+2.22%) |
Sep 06, 2012 | 3.093 | 3.182 | 3.093 | 3.176 | 954,490 | +0.15(+4.85%) |
Sep 05, 2012 | 3.040 | 3.058 | 3.023 | 3.029 | 747,132 | +0.02(+0.59%) |
Sep 04, 2012 | 3.035 | 3.035 | 2.987 | 3.011 | 774,931 | +0.00(+0.00%) |
Aug 31, 2012 | 3.035 | 3.052 | 2.987 | 3.011 | 634,286 | +0.06(+2.20%) |
Aug 30, 2012 | 2.976 | 2.976 | 2.923 | 2.946 | 949,474 | -0.09(-3.09%) |
Aug 29, 2012 | 3.035 | 3.052 | 3.011 | 3.040 | 464,788 | +0.00(+0.00%) |
Aug 27, 2012 | 3.070 | 3.082 | 3.035 | 3.040 | 802,638 | +0.02(+0.58%) |
Aug 24, 2012 | 2.999 | 3.052 | 2.987 | 3.023 | 568,309 | -0.06(-2.10%) |
Aug 23, 2012 | 3.093 | 3.117 | 3.070 | 3.087 | 801,235 | -0.05(-1.69%) |
Aug 22, 2012 | 3.105 | 3.158 | 3.093 | 3.140 | 927,858 | +0.05(+1.71%) |
Aug 21, 2012 | 3.093 | 3.134 | 3.076 | 3.087 | 826,294 | +0.05(+1.55%) |
Aug 20, 2012 | 3.064 | 3.070 | 3.005 | 3.040 | 866,505 | -0.07(-2.27%) |
Aug 17, 2012 | 3.129 | 3.129 | 3.093 | 3.111 | 765,738 | -0.02(-0.56%) |
Aug 16, 2012 | 3.082 | 3.134 | 3.065 | 3.129 | 595,199 | +0.10(+3.16%) |
Aug 15, 2012 | 3.016 | 3.050 | 3.016 | 3.033 | 834,703 | +0.01(+0.38%) |
Aug 14, 2012 | 3.039 | 3.056 | 3.010 | 3.021 | 1,296,449 | +0.02(+0.57%) |
Aug 13, 2012 | 3.039 | 3.056 | 2.975 | 3.004 | 571,227 | -0.03(-0.95%) |
Aug 10, 2012 | 2.998 | 3.033 | 2.975 | 3.033 | 1,095,029 | +0.05(+1.73%) |
Aug 09, 2012 | 3.016 | 3.033 | 2.970 | 2.981 | 1,787,304 | +0.13(+4.64%) |
Aug 08, 2012 | 2.838 | 2.866 | 2.826 | 2.849 | 979,707 | -0.01(-0.20%) |
Aug 07, 2012 | 2.849 | 2.866 | 2.843 | 2.855 | 945,061 | +0.06(+2.26%) |
Aug 06, 2012 | 2.809 | 2.829 | 2.792 | 2.792 | 1,101,195 | +0.06(+2.10%) |
Aug 03, 2012 | 2.671 | 2.751 | 2.671 | 2.734 | 1,349,020 | +0.24(+9.43%) |
Aug 02, 2012 | 2.522 | 2.545 | 2.464 | 2.499 | 953,073 | -0.11(-4.40%) |
Aug 01, 2012 | 2.648 | 2.660 | 2.608 | 2.614 | 982,190 | +0.00(+0.00%) |
Jul 31, 2012 | 2.608 | 2.637 | 2.596 | 2.614 | 689,152 | -0.01(-0.22%) |
Jul 30, 2012 | 2.602 | 2.637 | 2.602 | 2.619 | 591,363 | +0.02(+0.66%) |
Jul 27, 2012 | 2.545 | 2.619 | 2.533 | 2.602 | 1,172,240 | +0.12(+4.86%) |
Jul 26, 2012 | 2.481 | 2.499 | 2.475 | 2.481 | 832,934 | +0.15(+6.40%) |
Jul 25, 2012 | 2.355 | 2.367 | 2.326 | 2.332 | 792,879 | -0.02(-0.73%) |
Jul 24, 2012 | 2.378 | 2.378 | 2.309 | 2.349 | 1,296,858 | -0.07(-3.08%) |
Jul 23, 2012 | 2.407 | 2.430 | 2.367 | 2.424 | 722,922 | -0.12(-4.74%) |
Jul 20, 2012 | 2.550 | 2.568 | 2.527 | 2.545 | 703,955 | -0.10(-3.90%) |
Jul 19, 2012 | 2.637 | 2.660 | 2.625 | 2.648 | 733,782 | +0.02(+0.88%) |
Jul 18, 2012 | 2.602 | 2.637 | 2.602 | 2.625 | 520,774 | +0.01(+0.44%) |
Jul 17, 2012 | 2.619 | 2.625 | 2.562 | 2.614 | 471,039 | +0.02(+0.66%) |
Jul 16, 2012 | 2.585 | 2.619 | 2.563 | 2.596 | 594,883 | +0.01(+0.22%) |
Jul 13, 2012 | 2.539 | 2.596 | 2.539 | 2.591 | 458,212 | +0.02(+0.89%) |
Jul 12, 2012 | 2.556 | 2.585 | 2.533 | 2.568 | 973,523 | +0.02(+0.90%) |
Jul 11, 2012 | 2.539 | 2.568 | 2.522 | 2.545 | 422,328 | +0.05(+1.84%) |
Jul 10, 2012 | 2.545 | 2.565 | 2.499 | 2.499 | 541,012 | -0.01(-0.46%) |
Jul 09, 2012 | 2.510 | 2.522 | 2.487 | 2.510 | 432,741 | +0.01(+0.23%) |
Jul 06, 2012 | 2.516 | 2.533 | 2.481 | 2.504 | 1,035,077 | -0.06(-2.46%) |
Jul 05, 2012 | 2.591 | 2.591 | 2.527 | 2.568 | 1,032,293 | -0.16(-5.89%) |
Jul 03, 2012 | 2.688 | 2.728 | 2.683 | 2.728 | 240,982 | +0.04(+1.50%) |