Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.230 | 3.270 | 2.960 | 3.120 | 576,068 | -0.15(-4.59%) |
Oct 26, 2012 | 3.220 | 3.270 | 3.270 | 3.270 | 94,100 | +0.04(+1.24%) |
Oct 25, 2012 | 3.400 | 3.415 | 3.185 | 3.230 | 170,667 | -0.16(-4.72%) |
Oct 24, 2012 | 3.400 | 3.500 | 3.340 | 3.390 | 92,370 | +0.00(+0.00%) |
Oct 23, 2012 | 3.410 | 3.410 | 3.200 | 3.390 | 205,508 | -0.20(-5.57%) |
Oct 19, 2012 | 3.740 | 3.740 | 3.580 | 3.590 | 199,422 | -0.08(-2.18%) |
Oct 18, 2012 | 3.750 | 3.750 | 3.570 | 3.670 | 223,085 | -0.08(-2.13%) |
Oct 17, 2012 | 3.740 | 3.790 | 3.680 | 3.750 | 401,346 | +0.05(+1.35%) |
Oct 16, 2012 | 3.640 | 3.760 | 3.600 | 3.700 | 345,222 | +0.07(+1.93%) |
Oct 15, 2012 | 3.540 | 3.670 | 3.480 | 3.630 | 591,833 | +0.09(+2.54%) |
Oct 12, 2012 | 3.540 | 3.600 | 3.518 | 3.540 | 121,844 | +0.03(+0.85%) |
Oct 11, 2012 | 3.500 | 3.780 | 3.401 | 3.510 | 855,980 | +0.04(+1.15%) |
Oct 10, 2012 | 3.420 | 3.490 | 3.380 | 3.470 | 159,174 | +0.07(+2.06%) |
Oct 09, 2012 | 3.400 | 3.610 | 3.340 | 3.400 | 268,824 | +0.01(+0.29%) |
Oct 08, 2012 | 3.400 | 3.460 | 3.380 | 3.390 | 228,576 | -0.02(-0.59%) |
Oct 05, 2012 | 3.420 | 3.540 | 3.380 | 3.410 | 232,842 | -0.01(-0.29%) |
Oct 04, 2012 | 3.500 | 3.550 | 3.340 | 3.420 | 164,191 | -0.08(-2.29%) |
Oct 03, 2012 | 3.420 | 3.500 | 3.390 | 3.500 | 144,800 | +0.05(+1.45%) |
Oct 02, 2012 | 3.610 | 3.630 | 3.400 | 3.450 | 700,346 | -0.10(-2.82%) |
Oct 01, 2012 | 3.690 | 3.690 | 3.400 | 3.550 | 310,029 | +0.04(+1.14%) |
Sep 28, 2012 | 3.380 | 3.550 | 3.300 | 3.510 | 316,071 | +0.20(+6.04%) |
Sep 27, 2012 | 3.330 | 3.350 | 3.280 | 3.310 | 116,163 | +0.01(+0.30%) |
Sep 26, 2012 | 3.350 | 3.400 | 3.260 | 3.300 | 204,604 | -0.04(-1.20%) |
Sep 25, 2012 | 3.160 | 3.380 | 3.160 | 3.340 | 324,032 | +0.15(+4.70%) |
Sep 24, 2012 | 3.100 | 3.260 | 3.100 | 3.190 | 253,009 | +0.09(+2.90%) |
Sep 21, 2012 | 3.060 | 3.220 | 3.040 | 3.100 | 692,574 | +0.09(+2.99%) |
Sep 20, 2012 | 2.870 | 3.140 | 2.870 | 3.010 | 404,344 | +0.14(+4.88%) |
Sep 19, 2012 | 2.900 | 2.950 | 2.701 | 2.870 | 409,900 | -0.03(-1.03%) |
Sep 18, 2012 | 3.080 | 3.191 | 2.860 | 2.900 | 631,464 | -0.17(-5.54%) |
Sep 17, 2012 | 3.380 | 3.490 | 3.020 | 3.070 | 311,625 | -0.24(-7.25%) |
Sep 14, 2012 | 3.270 | 3.400 | 3.250 | 3.310 | 195,552 | +0.06(+1.85%) |
Sep 13, 2012 | 3.570 | 3.580 | 3.200 | 3.250 | 823,359 | -0.22(-6.34%) |
Sep 12, 2012 | 3.700 | 3.770 | 3.410 | 3.470 | 979,152 | -0.23(-6.22%) |
Sep 11, 2012 | 3.640 | 3.880 | 3.590 | 3.700 | 1,046,436 | +0.09(+2.49%) |
Sep 10, 2012 | 3.070 | 3.650 | 3.040 | 3.610 | 767,675 | +0.48(+15.34%) |
Sep 07, 2012 | 2.970 | 3.140 | 2.860 | 3.130 | 475,136 | +0.17(+5.74%) |
Sep 06, 2012 | 2.630 | 2.960 | 2.610 | 2.960 | 419,349 | +0.33(+12.55%) |
Sep 05, 2012 | 2.160 | 2.690 | 2.160 | 2.630 | 184,490 | +0.08(+3.14%) |
Sep 04, 2012 | 2.490 | 2.570 | 2.460 | 2.550 | 221,358 | +0.09(+3.66%) |
Aug 31, 2012 | 2.360 | 2.490 | 2.360 | 2.460 | 184,644 | +0.11(+4.68%) |
Aug 30, 2012 | 2.400 | 2.500 | 2.310 | 2.350 | 109,149 | -0.01(-0.42%) |
Aug 29, 2012 | 2.390 | 2.390 | 2.300 | 2.360 | 57,919 | +0.03(+1.29%) |
Aug 27, 2012 | 2.280 | 2.340 | 2.245 | 2.330 | 87,594 | +0.03(+1.30%) |
Aug 24, 2012 | 2.290 | 2.320 | 2.260 | 2.300 | 45,363 | +0.00(+0.00%) |
Aug 23, 2012 | 2.320 | 2.320 | 2.260 | 2.300 | 26,468 | -0.01(-0.43%) |
Aug 22, 2012 | 2.300 | 2.330 | 2.280 | 2.310 | 153,599 | -0.04(-1.70%) |
Aug 21, 2012 | 2.360 | 2.400 | 2.160 | 2.350 | 185,680 | -0.04(-1.67%) |
Aug 20, 2012 | 2.370 | 2.390 | 2.160 | 2.390 | 122,185 | -0.02(-0.83%) |
Aug 17, 2012 | 2.390 | 2.410 | 2.342 | 2.410 | 26,417 | +0.01(+0.42%) |
Aug 16, 2012 | 2.340 | 2.400 | 2.270 | 2.400 | 41,137 | +0.01(+0.42%) |
Aug 15, 2012 | 2.400 | 2.400 | 2.280 | 2.390 | 78,178 | -0.07(-2.85%) |
Aug 14, 2012 | 2.360 | 2.460 | 2.270 | 2.460 | 136,693 | +0.13(+5.58%) |
Aug 13, 2012 | 2.360 | 2.390 | 2.320 | 2.330 | 36,509 | -0.03(-1.27%) |
Aug 10, 2012 | 2.340 | 2.416 | 2.300 | 2.360 | 156,214 | +0.05(+2.16%) |
Aug 09, 2012 | 2.490 | 2.500 | 2.300 | 2.310 | 146,595 | -0.13(-5.33%) |
Aug 08, 2012 | 2.410 | 2.500 | 2.380 | 2.440 | 214,626 | +0.08(+3.39%) |
Aug 07, 2012 | 2.300 | 2.420 | 2.300 | 2.360 | 102,635 | +0.08(+3.51%) |
Aug 06, 2012 | 2.160 | 2.300 | 2.160 | 2.280 | 140,398 | +0.12(+5.56%) |
Aug 03, 2012 | 2.160 | 2.300 | 2.110 | 2.160 | 111,184 | -0.02(-0.92%) |
Aug 02, 2012 | 2.210 | 2.210 | 2.060 | 2.180 | 360,638 | -0.05(-2.24%) |