Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.830 | 4.108 | 3.795 | 4.073 | 4,869,298 | +0.25(+6.59%) |
Oct 26, 2012 | 3.978 | 3.821 | 3.821 | 3.821 | 2,352,239 | -0.15(-3.72%) |
Oct 25, 2012 | 3.934 | 4.038 | 3.847 | 3.969 | 3,343,444 | +0.10(+2.47%) |
Oct 24, 2012 | 4.004 | 4.038 | 3.847 | 3.873 | 3,678,171 | -0.11(-2.83%) |
Oct 23, 2012 | 4.038 | 4.065 | 3.986 | 3.986 | 2,583,217 | -0.06(-1.50%) |
Oct 19, 2012 | 4.177 | 4.204 | 4.012 | 4.047 | 4,671,609 | -0.18(-4.31%) |
Oct 18, 2012 | 4.455 | 4.594 | 4.230 | 4.230 | 5,349,101 | -0.23(-5.07%) |
Oct 17, 2012 | 4.117 | 4.473 | 4.082 | 4.455 | 8,487,008 | +0.36(+8.69%) |
Oct 16, 2012 | 4.038 | 4.256 | 4.021 | 4.099 | 5,323,847 | +0.10(+2.61%) |
Oct 15, 2012 | 3.787 | 4.012 | 3.778 | 3.995 | 3,193,323 | +0.22(+5.75%) |
Oct 12, 2012 | 3.778 | 3.865 | 3.769 | 3.778 | 2,030,282 | -0.02(-0.46%) |
Oct 11, 2012 | 3.821 | 3.882 | 3.735 | 3.795 | 3,452,121 | +0.00(+0.00%) |
Oct 10, 2012 | 3.743 | 3.804 | 3.708 | 3.795 | 2,368,770 | +0.06(+1.63%) |
Oct 09, 2012 | 3.804 | 3.891 | 3.704 | 3.735 | 4,202,148 | -0.07(-1.83%) |
Oct 08, 2012 | 3.969 | 3.978 | 3.761 | 3.804 | 3,143,007 | -0.21(-5.19%) |
Oct 05, 2012 | 4.082 | 4.204 | 3.943 | 4.012 | 3,346,548 | -0.03(-0.65%) |
Oct 04, 2012 | 3.908 | 4.125 | 3.900 | 4.038 | 4,594,969 | +0.17(+4.49%) |
Oct 03, 2012 | 3.778 | 3.926 | 3.748 | 3.865 | 3,677,751 | +0.10(+2.77%) |
Oct 02, 2012 | 3.743 | 3.843 | 3.726 | 3.761 | 2,888,262 | +0.04(+1.17%) |
Oct 01, 2012 | 3.821 | 3.908 | 3.674 | 3.717 | 5,556,406 | -0.05(-1.38%) |
Sep 28, 2012 | 3.778 | 3.813 | 3.639 | 3.769 | 4,180,745 | -0.04(-1.14%) |
Sep 27, 2012 | 3.787 | 3.873 | 3.752 | 3.813 | 3,763,841 | +0.03(+0.69%) |
Sep 26, 2012 | 3.735 | 3.934 | 3.683 | 3.787 | 3,899,452 | +0.05(+1.40%) |
Sep 25, 2012 | 3.960 | 4.030 | 3.665 | 3.735 | 4,096,597 | -0.19(-4.87%) |
Sep 24, 2012 | 3.960 | 3.995 | 3.839 | 3.926 | 2,983,279 | -0.07(-1.74%) |
Sep 21, 2012 | 3.917 | 4.121 | 3.917 | 3.995 | 4,425,517 | +0.09(+2.22%) |
Sep 20, 2012 | 4.004 | 4.030 | 3.865 | 3.908 | 2,646,402 | -0.16(-3.85%) |
Sep 19, 2012 | 3.839 | 4.151 | 3.839 | 4.065 | 4,463,245 | +0.24(+6.36%) |
Sep 18, 2012 | 3.926 | 4.030 | 3.778 | 3.821 | 3,179,184 | -0.12(-3.08%) |
Sep 17, 2012 | 4.082 | 4.117 | 3.847 | 3.943 | 3,067,585 | -0.16(-3.81%) |
Sep 14, 2012 | 4.004 | 4.308 | 3.995 | 4.099 | 7,237,401 | +0.15(+3.74%) |
Sep 13, 2012 | 4.125 | 4.151 | 3.917 | 3.952 | 9,623,553 | -0.22(-5.21%) |
Sep 12, 2012 | 4.186 | 4.256 | 3.943 | 4.169 | 7,250,914 | -0.03(-0.83%) |
Sep 11, 2012 | 3.804 | 4.247 | 3.743 | 4.204 | 13,375,273 | +0.19(+4.76%) |
Sep 10, 2012 | 3.743 | 4.091 | 3.543 | 4.012 | 11,936,640 | +0.25(+6.70%) |
Sep 07, 2012 | 3.509 | 3.900 | 3.422 | 3.761 | 12,486,924 | +0.25(+7.18%) |
Sep 06, 2012 | 3.005 | 3.509 | 2.970 | 3.509 | 13,074,144 | +0.64(+22.42%) |
Sep 05, 2012 | 2.927 | 2.935 | 2.849 | 2.866 | 1,451,455 | -0.03(-1.20%) |
Sep 04, 2012 | 2.936 | 2.970 | 2.857 | 2.901 | 2,358,457 | -0.02(-0.60%) |
Aug 31, 2012 | 3.083 | 3.109 | 2.909 | 2.918 | 2,416,927 | -0.13(-4.27%) |
Aug 30, 2012 | 2.996 | 3.118 | 2.970 | 3.048 | 3,175,077 | +0.02(+0.57%) |
Aug 29, 2012 | 2.936 | 3.074 | 2.918 | 3.031 | 2,262,714 | +0.18(+6.40%) |
Aug 27, 2012 | 2.927 | 2.953 | 2.840 | 2.849 | 4,406,905 | -0.07(-2.38%) |
Aug 24, 2012 | 2.875 | 2.983 | 2.840 | 2.918 | 1,919,007 | +0.02(+0.60%) |
Aug 23, 2012 | 2.944 | 2.962 | 2.831 | 2.901 | 2,276,922 | -0.05(-1.69%) |
Aug 22, 2012 | 2.985 | 3.029 | 2.890 | 2.951 | 2,304,899 | -0.03(-1.16%) |
Aug 21, 2012 | 2.959 | 3.107 | 2.907 | 2.985 | 5,464,744 | +0.05(+1.78%) |
Aug 20, 2012 | 2.968 | 3.029 | 2.890 | 2.933 | 2,901,043 | +0.03(+1.20%) |
Aug 17, 2012 | 2.812 | 2.907 | 2.734 | 2.899 | 4,053,561 | +0.09(+3.09%) |
Aug 16, 2012 | 2.751 | 2.829 | 2.751 | 2.812 | 2,486,277 | +0.06(+2.21%) |
Aug 15, 2012 | 2.716 | 2.829 | 2.682 | 2.751 | 1,654,585 | +0.04(+1.60%) |
Aug 14, 2012 | 2.855 | 2.890 | 2.699 | 2.708 | 3,646,260 | -0.08(-2.80%) |
Aug 13, 2012 | 2.690 | 2.838 | 2.690 | 2.786 | 4,014,354 | +0.10(+3.55%) |
Aug 10, 2012 | 2.586 | 2.725 | 2.578 | 2.690 | 3,551,831 | +0.09(+3.33%) |
Aug 09, 2012 | 2.569 | 2.630 | 2.560 | 2.604 | 2,692,831 | +0.03(+1.35%) |
Aug 08, 2012 | 2.630 | 2.656 | 2.569 | 2.569 | 3,899,276 | -0.09(-3.27%) |
Aug 07, 2012 | 2.716 | 2.751 | 2.630 | 2.656 | 4,456,321 | -0.04(-1.61%) |
Aug 06, 2012 | 2.491 | 2.708 | 2.491 | 2.699 | 4,149,399 | +0.22(+8.74%) |
Aug 03, 2012 | 2.387 | 2.482 | 2.300 | 2.482 | 4,563,701 | +0.15(+6.32%) |
Aug 02, 2012 | 2.482 | 2.682 | 2.300 | 2.335 | 11,260,191 | -0.38(-14.06%) |