Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.750 | 3.770 | 3.720 | 3.760 | 201,544 | +0.01(+0.27%) |
Oct 26, 2012 | 3.840 | 3.750 | 3.750 | 3.750 | 158,800 | -0.09(-2.34%) |
Oct 25, 2012 | 3.900 | 3.900 | 3.810 | 3.840 | 48,620 | -0.01(-0.26%) |
Oct 24, 2012 | 3.900 | 3.910 | 3.810 | 3.850 | 72,306 | -0.02(-0.52%) |
Oct 23, 2012 | 3.770 | 3.950 | 3.750 | 3.870 | 158,667 | +0.16(+4.32%) |
Oct 19, 2012 | 3.690 | 3.750 | 3.610 | 3.710 | 173,017 | -0.02(-0.55%) |
Oct 18, 2012 | 3.780 | 3.810 | 3.690 | 3.730 | 93,625 | -0.04(-1.06%) |
Oct 17, 2012 | 3.780 | 3.841 | 3.750 | 3.770 | 161,157 | -0.01(-0.26%) |
Oct 16, 2012 | 3.820 | 3.860 | 3.740 | 3.780 | 78,173 | +0.00(+0.00%) |
Oct 15, 2012 | 3.770 | 3.820 | 3.720 | 3.780 | 63,491 | +0.03(+0.80%) |
Oct 12, 2012 | 3.760 | 3.780 | 3.670 | 3.750 | 64,284 | -0.02(-0.53%) |
Oct 11, 2012 | 3.810 | 3.840 | 3.720 | 3.770 | 52,361 | -0.01(-0.26%) |
Oct 10, 2012 | 3.690 | 3.780 | 3.650 | 3.780 | 99,606 | +0.11(+3.00%) |
Oct 09, 2012 | 3.720 | 3.730 | 3.610 | 3.670 | 73,558 | -0.06(-1.61%) |
Oct 08, 2012 | 3.700 | 3.750 | 3.660 | 3.730 | 30,519 | +0.00(+0.00%) |
Oct 05, 2012 | 3.860 | 3.930 | 3.670 | 3.730 | 106,355 | -0.10(-2.61%) |
Oct 04, 2012 | 3.740 | 3.860 | 3.680 | 3.830 | 87,078 | +0.12(+3.23%) |
Oct 03, 2012 | 3.740 | 3.819 | 3.695 | 3.710 | 56,711 | -0.01(-0.27%) |
Oct 02, 2012 | 3.790 | 3.820 | 3.695 | 3.720 | 81,782 | -0.04(-1.06%) |
Oct 01, 2012 | 3.780 | 3.840 | 3.700 | 3.760 | 118,413 | +0.00(+0.00%) |
Sep 28, 2012 | 3.810 | 3.810 | 3.730 | 3.760 | 97,091 | -0.08(-2.08%) |
Sep 27, 2012 | 3.790 | 3.910 | 3.789 | 3.840 | 112,697 | +0.07(+1.86%) |
Sep 26, 2012 | 3.690 | 3.800 | 3.690 | 3.770 | 105,111 | +0.06(+1.62%) |
Sep 25, 2012 | 3.890 | 3.950 | 3.710 | 3.710 | 168,296 | -0.14(-3.64%) |
Sep 24, 2012 | 3.800 | 3.860 | 3.780 | 3.850 | 130,867 | +0.00(+0.00%) |
Sep 21, 2012 | 3.800 | 3.870 | 3.690 | 3.850 | 975,202 | +0.13(+3.49%) |
Sep 20, 2012 | 3.840 | 3.840 | 3.690 | 3.720 | 124,735 | -0.14(-3.63%) |
Sep 19, 2012 | 3.860 | 3.900 | 3.830 | 3.860 | 100,360 | +0.00(+0.00%) |
Sep 18, 2012 | 3.830 | 3.940 | 3.790 | 3.860 | 95,802 | +0.02(+0.52%) |
Sep 17, 2012 | 3.820 | 3.850 | 3.765 | 3.840 | 89,797 | +0.00(+0.00%) |
Sep 14, 2012 | 3.890 | 3.910 | 3.820 | 3.840 | 195,279 | -0.02(-0.52%) |
Sep 13, 2012 | 3.820 | 3.900 | 3.790 | 3.860 | 200,528 | +0.05(+1.31%) |
Sep 12, 2012 | 3.760 | 3.810 | 3.720 | 3.810 | 120,085 | +0.07(+1.87%) |
Sep 11, 2012 | 3.740 | 3.790 | 3.700 | 3.740 | 89,172 | +0.01(+0.27%) |
Sep 10, 2012 | 3.780 | 3.820 | 3.700 | 3.730 | 97,681 | -0.06(-1.58%) |
Sep 07, 2012 | 3.790 | 3.870 | 3.700 | 3.790 | 236,024 | +0.02(+0.53%) |
Sep 06, 2012 | 3.570 | 3.810 | 3.530 | 3.770 | 240,601 | +0.22(+6.20%) |
Sep 05, 2012 | 3.520 | 3.560 | 3.430 | 3.550 | 274,275 | +0.08(+2.31%) |
Sep 04, 2012 | 3.480 | 3.500 | 3.350 | 3.470 | 96,432 | -0.02(-0.57%) |
Aug 31, 2012 | 3.460 | 3.500 | 3.410 | 3.490 | 125,791 | +0.07(+2.05%) |
Aug 30, 2012 | 3.490 | 3.500 | 3.420 | 3.420 | 40,681 | -0.10(-2.84%) |
Aug 29, 2012 | 3.530 | 3.580 | 3.430 | 3.520 | 74,272 | -0.02(-0.56%) |
Aug 27, 2012 | 3.510 | 3.540 | 3.440 | 3.540 | 82,619 | +0.03(+0.85%) |
Aug 24, 2012 | 3.440 | 3.520 | 3.440 | 3.510 | 65,245 | +0.05(+1.45%) |
Aug 23, 2012 | 3.500 | 3.510 | 3.420 | 3.460 | 56,335 | -0.03(-0.86%) |
Aug 22, 2012 | 3.530 | 3.560 | 3.415 | 3.490 | 101,959 | -0.05(-1.41%) |
Aug 21, 2012 | 3.373 | 3.590 | 3.351 | 3.540 | 225,535 | +0.12(+3.51%) |
Aug 20, 2012 | 3.440 | 3.450 | 3.350 | 3.420 | 51,349 | -0.05(-1.44%) |
Aug 17, 2012 | 3.560 | 3.590 | 3.380 | 3.470 | 158,713 | -0.11(-3.07%) |
Aug 16, 2012 | 3.490 | 3.600 | 3.440 | 3.580 | 172,931 | +0.10(+2.87%) |
Aug 15, 2012 | 3.290 | 3.490 | 3.290 | 3.480 | 90,670 | +0.17(+5.14%) |
Aug 14, 2012 | 3.330 | 3.410 | 3.280 | 3.310 | 135,394 | +0.00(+0.00%) |
Aug 13, 2012 | 3.460 | 3.490 | 3.300 | 3.310 | 106,419 | -0.15(-4.34%) |
Aug 10, 2012 | 3.490 | 3.500 | 3.460 | 3.460 | 98,239 | -0.02(-0.57%) |
Aug 09, 2012 | 3.430 | 3.490 | 3.410 | 3.480 | 111,812 | +0.03(+0.87%) |
Aug 08, 2012 | 3.490 | 3.510 | 3.430 | 3.450 | 77,300 | -0.07(-1.99%) |
Aug 07, 2012 | 3.600 | 3.640 | 3.390 | 3.520 | 453,414 | -0.20(-5.38%) |
Aug 06, 2012 | 3.670 | 3.780 | 3.650 | 3.720 | 177,642 | +0.04(+1.09%) |
Aug 03, 2012 | 3.530 | 3.740 | 3.530 | 3.680 | 158,204 | +0.17(+4.84%) |
Aug 02, 2012 | 3.490 | 3.640 | 3.470 | 3.510 | 132,793 | -0.03(-0.85%) |