Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.967 | 4.010 | 3.945 | 3.981 | 247,711 | +0.02(+0.54%) |
Oct 26, 2012 | 3.970 | 3.960 | 3.960 | 3.960 | 451,926 | -0.02(-0.54%) |
Oct 25, 2012 | 4.006 | 4.014 | 3.967 | 3.981 | 125,727 | +0.00(+0.00%) |
Oct 24, 2012 | 4.024 | 4.024 | 3.977 | 3.981 | 193,343 | -0.02(-0.54%) |
Oct 23, 2012 | 3.985 | 4.010 | 3.956 | 4.002 | 483,259 | -0.03(-0.62%) |
Oct 19, 2012 | 4.081 | 4.081 | 4.020 | 4.027 | 416,472 | -0.06(-1.49%) |
Oct 18, 2012 | 4.099 | 4.110 | 4.085 | 4.088 | 441,332 | -0.04(-0.87%) |
Oct 17, 2012 | 4.113 | 4.124 | 4.099 | 4.124 | 250,277 | +0.02(+0.44%) |
Oct 16, 2012 | 4.063 | 4.110 | 4.063 | 4.106 | 282,270 | +0.05(+1.32%) |
Oct 15, 2012 | 4.056 | 4.060 | 4.029 | 4.052 | 391,139 | +0.01(+0.35%) |
Oct 12, 2012 | 4.031 | 4.045 | 4.011 | 4.038 | 421,674 | +0.02(+0.44%) |
Oct 11, 2012 | 4.045 | 4.056 | 4.020 | 4.020 | 219,739 | +0.00(+0.00%) |
Oct 10, 2012 | 4.049 | 4.050 | 4.018 | 4.020 | 171,348 | -0.02(-0.53%) |
Oct 09, 2012 | 4.085 | 4.085 | 4.042 | 4.042 | 259,848 | -0.05(-1.14%) |
Oct 08, 2012 | 4.085 | 4.095 | 4.070 | 4.088 | 177,191 | -0.01(-0.17%) |
Oct 05, 2012 | 4.120 | 4.135 | 4.088 | 4.095 | 317,101 | -0.01(-0.26%) |
Oct 04, 2012 | 4.088 | 4.113 | 4.083 | 4.106 | 245,140 | +0.03(+0.61%) |
Oct 03, 2012 | 4.074 | 4.099 | 4.074 | 4.081 | 337,151 | +0.01(+0.18%) |
Oct 02, 2012 | 4.085 | 4.088 | 4.049 | 4.074 | 400,868 | +0.02(+0.44%) |
Oct 01, 2012 | 4.063 | 4.106 | 4.052 | 4.056 | 367,364 | +0.00(+0.09%) |
Sep 28, 2012 | 4.045 | 4.067 | 4.038 | 4.052 | 189,246 | -0.01(-0.35%) |
Sep 27, 2012 | 4.067 | 4.080 | 4.035 | 4.067 | 408,029 | +0.03(+0.71%) |
Sep 26, 2012 | 4.049 | 4.060 | 4.024 | 4.038 | 523,210 | -0.02(-0.44%) |
Sep 25, 2012 | 4.095 | 4.106 | 4.056 | 4.056 | 387,420 | -0.03(-0.70%) |
Sep 24, 2012 | 4.063 | 4.099 | 4.063 | 4.085 | 262,400 | -0.01(-0.26%) |
Sep 21, 2012 | 4.099 | 4.110 | 4.085 | 4.095 | 552,346 | +0.01(+0.17%) |
Sep 20, 2012 | 4.077 | 4.102 | 4.067 | 4.088 | 247,787 | -0.01(-0.17%) |
Sep 19, 2012 | 4.088 | 4.106 | 4.085 | 4.095 | 383,328 | +0.01(+0.35%) |
Sep 18, 2012 | 4.088 | 4.102 | 4.077 | 4.081 | 379,811 | -0.02(-0.52%) |
Sep 17, 2012 | 4.102 | 4.117 | 4.095 | 4.102 | 395,283 | -0.01(-0.35%) |
Sep 14, 2012 | 4.092 | 4.135 | 4.092 | 4.117 | 573,224 | +0.04(+0.88%) |
Sep 13, 2012 | 4.017 | 4.095 | 4.013 | 4.081 | 517,969 | +0.06(+1.54%) |
Sep 12, 2012 | 4.017 | 4.027 | 4.010 | 4.019 | 291,810 | +0.01(+0.33%) |
Sep 11, 2012 | 3.995 | 4.017 | 3.995 | 4.006 | 277,801 | +0.01(+0.18%) |
Sep 10, 2012 | 4.006 | 4.020 | 3.999 | 3.999 | 293,396 | -0.01(-0.36%) |
Sep 07, 2012 | 3.999 | 4.020 | 3.999 | 4.013 | 502,069 | +0.01(+0.36%) |
Sep 06, 2012 | 3.942 | 4.003 | 3.942 | 3.999 | 554,996 | +0.05(+1.36%) |
Sep 05, 2012 | 3.942 | 3.952 | 3.927 | 3.945 | 631,516 | +0.01(+0.27%) |
Sep 04, 2012 | 3.906 | 3.945 | 3.895 | 3.935 | 507,940 | +0.02(+0.55%) |
Aug 31, 2012 | 3.895 | 3.924 | 3.888 | 3.913 | 372,166 | +0.03(+0.83%) |
Aug 30, 2012 | 3.899 | 3.902 | 3.877 | 3.881 | 431,510 | -0.04(-0.91%) |
Aug 29, 2012 | 3.917 | 3.920 | 3.902 | 3.917 | 165,732 | +0.00(+0.09%) |
Aug 27, 2012 | 3.927 | 3.931 | 3.913 | 3.913 | 372,384 | -0.01(-0.36%) |
Aug 24, 2012 | 3.892 | 3.931 | 3.892 | 3.927 | 197,087 | +0.01(+0.27%) |
Aug 23, 2012 | 3.927 | 3.927 | 3.892 | 3.917 | 442,244 | -0.03(-0.63%) |
Aug 22, 2012 | 3.931 | 3.945 | 3.917 | 3.942 | 247,389 | +0.01(+0.36%) |
Aug 21, 2012 | 3.945 | 3.967 | 3.920 | 3.927 | 220,196 | -0.02(-0.45%) |
Aug 20, 2012 | 3.945 | 3.952 | 3.938 | 3.945 | 170,170 | -0.00(-0.09%) |
Aug 17, 2012 | 3.963 | 3.963 | 3.942 | 3.949 | 227,547 | +0.00(+0.09%) |
Aug 16, 2012 | 3.924 | 3.960 | 3.920 | 3.945 | 314,177 | +0.02(+0.63%) |
Aug 15, 2012 | 3.920 | 3.931 | 3.906 | 3.921 | 186,619 | +0.00(+0.10%) |
Aug 14, 2012 | 3.920 | 3.931 | 3.917 | 3.917 | 311,247 | +0.01(+0.18%) |
Aug 13, 2012 | 3.902 | 3.917 | 3.892 | 3.910 | 236,594 | -0.00(-0.09%) |
Aug 10, 2012 | 3.910 | 3.920 | 3.899 | 3.913 | 191,015 | +0.00(+0.00%) |
Aug 09, 2012 | 3.913 | 3.920 | 3.899 | 3.913 | 380,706 | +0.01(+0.27%) |
Aug 08, 2012 | 3.884 | 3.913 | 3.877 | 3.902 | 219,703 | +0.01(+0.18%) |
Aug 07, 2012 | 3.885 | 3.906 | 3.881 | 3.895 | 416,614 | +0.04(+1.01%) |
Aug 06, 2012 | 3.867 | 3.877 | 3.849 | 3.856 | 349,113 | +0.01(+0.18%) |
Aug 03, 2012 | 3.842 | 3.865 | 3.839 | 3.849 | 470,234 | +0.05(+1.22%) |
Aug 02, 2012 | 3.803 | 3.821 | 3.771 | 3.803 | 252,030 | -0.02(-0.56%) |