Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.394 | 3.394 | 3.283 | 3.344 | 100,124 | +0.11(+3.32%) |
Oct 26, 2012 | 3.163 | 3.237 | 3.237 | 3.237 | 1,260,587 | +0.00(+0.14%) |
Oct 24, 2012 | 3.322 | 3.232 | 3.232 | 3.232 | 709,080 | -0.06(-1.90%) |
Oct 23, 2012 | 3.229 | 3.330 | 3.047 | 3.295 | 139,321 | -0.08(-2.46%) |
Oct 19, 2012 | 3.408 | 3.408 | 3.378 | 3.378 | 8,206 | -0.10(-2.90%) |
Oct 18, 2012 | 3.536 | 3.563 | 3.479 | 3.479 | 101,569 | -0.05(-1.39%) |
Oct 17, 2012 | 3.569 | 3.576 | 3.477 | 3.528 | 134,429 | +0.03(+0.83%) |
Oct 16, 2012 | 3.518 | 3.518 | 3.473 | 3.499 | 409,953 | +0.08(+2.38%) |
Oct 15, 2012 | 3.436 | 3.436 | 3.199 | 3.417 | 159,969 | +0.07(+2.01%) |
Oct 12, 2012 | 3.390 | 3.390 | 3.343 | 3.350 | 137,548 | -0.03(-0.93%) |
Oct 11, 2012 | 3.491 | 3.510 | 3.381 | 3.381 | 61,322 | -0.07(-1.91%) |
Oct 10, 2012 | 3.494 | 3.577 | 3.447 | 3.447 | 118,475 | -0.06(-1.64%) |
Oct 09, 2012 | 3.534 | 3.534 | 3.505 | 3.505 | 58,827 | -0.15(-4.00%) |
Oct 08, 2012 | 3.678 | 3.693 | 3.639 | 3.651 | 59,352 | -0.02(-0.53%) |
Oct 05, 2012 | 3.655 | 3.723 | 3.655 | 3.670 | 120,904 | +0.07(+1.84%) |
Oct 04, 2012 | 3.605 | 3.622 | 3.573 | 3.604 | 177,861 | +0.10(+2.89%) |
Oct 03, 2012 | 3.431 | 3.512 | 3.431 | 3.503 | 122,020 | +0.12(+3.64%) |
Oct 02, 2012 | 3.432 | 3.432 | 3.379 | 3.379 | 41,756 | -0.09(-2.65%) |
Oct 01, 2012 | 3.473 | 3.527 | 3.459 | 3.471 | 67,428 | +0.04(+1.22%) |
Sep 28, 2012 | 3.375 | 3.430 | 3.351 | 3.430 | 103,407 | -0.03(-1.00%) |
Sep 27, 2012 | 3.473 | 3.478 | 3.366 | 3.464 | 183,474 | +0.06(+1.74%) |
Sep 26, 2012 | 3.427 | 3.440 | 3.351 | 3.405 | 131,508 | -0.00(-0.09%) |
Sep 25, 2012 | 3.516 | 3.570 | 3.408 | 3.408 | 28,166 | -0.10(-2.73%) |
Sep 24, 2012 | 3.500 | 3.506 | 3.490 | 3.504 | 73,435 | -0.10(-2.70%) |
Sep 21, 2012 | 3.616 | 3.616 | 3.593 | 3.601 | 22,585 | +0.02(+0.69%) |
Sep 20, 2012 | 3.519 | 3.588 | 3.488 | 3.577 | 97,071 | -0.05(-1.34%) |
Sep 19, 2012 | 3.527 | 3.625 | 3.500 | 3.625 | 122,447 | +0.14(+3.97%) |
Sep 18, 2012 | 3.484 | 3.506 | 3.468 | 3.487 | 101,405 | -0.05(-1.54%) |
Sep 17, 2012 | 3.646 | 3.646 | 3.538 | 3.542 | 170,441 | -0.05(-1.47%) |
Sep 14, 2012 | 3.654 | 3.686 | 3.595 | 3.595 | 140,470 | -0.01(-0.27%) |
Sep 13, 2012 | 3.461 | 3.605 | 3.443 | 3.604 | 81,741 | +0.15(+4.42%) |
Sep 12, 2012 | 3.490 | 3.490 | 3.452 | 3.452 | 62,208 | +0.01(+0.24%) |
Sep 11, 2012 | 3.463 | 3.482 | 3.433 | 3.443 | 99,238 | -0.08(-2.34%) |
Sep 10, 2012 | 3.496 | 3.536 | 3.496 | 3.526 | 39,196 | +0.05(+1.40%) |
Sep 07, 2012 | 3.531 | 3.531 | 3.471 | 3.477 | 113,091 | -0.02(-0.52%) |
Sep 06, 2012 | 3.412 | 3.496 | 3.394 | 3.496 | 136,859 | +0.17(+5.18%) |
Sep 05, 2012 | 3.320 | 3.345 | 3.317 | 3.323 | 44,612 | -0.04(-1.30%) |
Sep 04, 2012 | 3.331 | 3.367 | 3.260 | 3.367 | 65,754 | +0.04(+1.05%) |
Aug 31, 2012 | 3.331 | 3.351 | 3.290 | 3.332 | 83,743 | +0.02(+0.68%) |
Aug 30, 2012 | 3.320 | 3.329 | 3.290 | 3.310 | 88,536 | -0.03(-0.94%) |
Aug 29, 2012 | 3.291 | 3.349 | 3.291 | 3.341 | 48,617 | +0.10(+3.07%) |
Aug 27, 2012 | 3.290 | 3.290 | 3.227 | 3.241 | 116,079 | -0.01(-0.44%) |
Aug 24, 2012 | 3.366 | 3.366 | 3.217 | 3.256 | 119,985 | +0.09(+2.91%) |
Aug 23, 2012 | 3.212 | 3.212 | 3.158 | 3.164 | 24,719 | -0.04(-1.10%) |
Aug 21, 2012 | 3.254 | 3.199 | 3.199 | 3.199 | 984,833 | +0.04(+1.27%) |
Aug 20, 2012 | 3.198 | 3.198 | 3.159 | 3.159 | 34,305 | -0.06(-2.01%) |
Aug 17, 2012 | 3.215 | 3.255 | 3.215 | 3.224 | 45,564 | +0.02(+0.55%) |
Aug 16, 2012 | 3.144 | 3.206 | 3.144 | 3.206 | 25,343 | +0.06(+2.02%) |
Aug 15, 2012 | 3.116 | 3.164 | 3.116 | 3.143 | 23,800 | +0.05(+1.54%) |
Aug 14, 2012 | 3.121 | 3.125 | 3.086 | 3.095 | 23,143 | +0.08(+2.53%) |
Aug 13, 2012 | 3.046 | 3.046 | 2.859 | 3.019 | 101,043 | -0.01(-0.23%) |
Aug 10, 2012 | 3.050 | 3.050 | 3.025 | 3.025 | 22,060 | -0.04(-1.32%) |
Aug 09, 2012 | 3.098 | 3.098 | 3.062 | 3.066 | 75,306 | -0.02(-0.65%) |
Aug 08, 2012 | 3.091 | 3.103 | 3.086 | 3.086 | 26,262 | +0.01(+0.24%) |
Aug 07, 2012 | 3.075 | 3.091 | 3.075 | 3.079 | 46,943 | +0.06(+1.91%) |
Aug 06, 2012 | 3.030 | 3.032 | 3.021 | 3.021 | 72,976 | +0.02(+0.72%) |
Aug 03, 2012 | 2.998 | 3.016 | 2.998 | 2.999 | 15,264 | +0.17(+5.91%) |
Aug 02, 2012 | 2.912 | 2.912 | 2.832 | 2.832 | 10,931 | -0.06(-2.13%) |