Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.736 | 3.753 | 3.690 | 3.691 | 1,376,201 | -0.02(-0.64%) |
Oct 26, 2012 | 3.732 | 3.715 | 3.715 | 3.715 | 432,421 | -0.01(-0.18%) |
Oct 25, 2012 | 3.715 | 3.729 | 3.691 | 3.722 | 650,285 | +0.03(+0.83%) |
Oct 24, 2012 | 3.780 | 3.801 | 3.644 | 3.691 | 817,742 | +0.08(+2.08%) |
Oct 23, 2012 | 3.606 | 3.681 | 3.585 | 3.616 | 1,213,119 | -0.06(-1.58%) |
Oct 19, 2012 | 3.698 | 3.708 | 3.644 | 3.674 | 770,316 | -0.05(-1.47%) |
Oct 18, 2012 | 3.743 | 3.749 | 3.726 | 3.729 | 309,971 | -0.01(-0.37%) |
Oct 17, 2012 | 3.705 | 3.760 | 3.705 | 3.743 | 381,268 | +0.01(+0.27%) |
Oct 16, 2012 | 3.657 | 3.746 | 3.657 | 3.732 | 545,647 | +0.08(+2.06%) |
Oct 15, 2012 | 3.698 | 3.702 | 3.633 | 3.657 | 828,275 | -0.04(-1.02%) |
Oct 12, 2012 | 3.736 | 3.746 | 3.691 | 3.695 | 493,063 | -0.05(-1.37%) |
Oct 11, 2012 | 3.746 | 3.767 | 3.736 | 3.746 | 464,157 | +0.01(+0.27%) |
Oct 10, 2012 | 3.726 | 3.773 | 3.726 | 3.736 | 554,699 | +0.00(+0.09%) |
Oct 09, 2012 | 3.780 | 3.787 | 3.729 | 3.732 | 655,917 | -0.05(-1.27%) |
Oct 08, 2012 | 3.787 | 3.794 | 3.767 | 3.780 | 597,716 | +0.00(+0.00%) |
Oct 05, 2012 | 3.804 | 3.804 | 3.770 | 3.780 | 689,402 | -0.01(-0.27%) |
Oct 04, 2012 | 3.787 | 3.791 | 3.770 | 3.791 | 524,927 | +0.02(+0.45%) |
Oct 03, 2012 | 3.794 | 3.794 | 3.763 | 3.773 | 704,733 | -0.01(-0.36%) |
Oct 02, 2012 | 3.801 | 3.801 | 3.760 | 3.787 | 822,862 | +0.01(+0.27%) |
Oct 01, 2012 | 3.773 | 3.794 | 3.760 | 3.777 | 1,046,540 | +0.01(+0.36%) |
Sep 28, 2012 | 3.753 | 3.780 | 3.712 | 3.763 | 4,383,994 | -0.14(-3.59%) |
Sep 27, 2012 | 3.845 | 3.917 | 3.835 | 3.903 | 776,820 | +0.06(+1.51%) |
Sep 26, 2012 | 3.876 | 3.914 | 3.835 | 3.845 | 552,783 | -0.03(-0.71%) |
Sep 25, 2012 | 3.924 | 3.931 | 3.859 | 3.873 | 971,188 | -0.03(-0.70%) |
Sep 24, 2012 | 3.879 | 3.910 | 3.876 | 3.900 | 592,742 | +0.01(+0.18%) |
Sep 21, 2012 | 3.886 | 3.914 | 3.873 | 3.893 | 1,156,500 | +0.04(+1.15%) |
Sep 20, 2012 | 3.859 | 3.879 | 3.835 | 3.849 | 883,586 | -0.02(-0.44%) |
Sep 19, 2012 | 3.852 | 3.890 | 3.832 | 3.866 | 793,201 | +0.02(+0.53%) |
Sep 18, 2012 | 3.951 | 3.951 | 3.821 | 3.845 | 1,045,267 | -0.10(-2.43%) |
Sep 17, 2012 | 3.931 | 3.941 | 3.910 | 3.941 | 515,377 | +0.00(+0.09%) |
Sep 14, 2012 | 3.910 | 3.943 | 3.910 | 3.937 | 1,675,187 | +0.04(+0.96%) |
Sep 13, 2012 | 3.914 | 3.914 | 3.849 | 3.900 | 887,161 | -0.00(-0.09%) |
Sep 12, 2012 | 3.838 | 3.914 | 3.838 | 3.903 | 677,723 | +0.07(+1.78%) |
Sep 11, 2012 | 3.893 | 3.907 | 3.804 | 3.835 | 1,107,746 | -0.04(-1.15%) |
Sep 10, 2012 | 3.910 | 3.910 | 3.869 | 3.879 | 633,957 | -0.01(-0.18%) |
Sep 07, 2012 | 3.910 | 3.914 | 3.879 | 3.886 | 454,356 | -0.01(-0.18%) |
Sep 06, 2012 | 3.828 | 3.896 | 3.821 | 3.893 | 895,710 | +0.08(+2.06%) |
Sep 05, 2012 | 3.849 | 3.862 | 3.811 | 3.814 | 660,765 | -0.02(-0.53%) |
Sep 04, 2012 | 3.835 | 3.859 | 3.767 | 3.835 | 1,038,596 | +0.01(+0.27%) |
Aug 31, 2012 | 3.852 | 3.856 | 3.811 | 3.825 | 725,974 | -0.01(-0.27%) |
Aug 30, 2012 | 3.903 | 3.903 | 3.832 | 3.835 | 539,389 | -0.06(-1.67%) |
Aug 29, 2012 | 3.859 | 3.910 | 3.859 | 3.900 | 559,044 | +0.04(+1.06%) |
Aug 27, 2012 | 3.890 | 3.903 | 3.845 | 3.859 | 669,227 | -0.02(-0.44%) |
Aug 24, 2012 | 3.825 | 3.896 | 3.811 | 3.876 | 750,898 | +0.07(+1.89%) |
Aug 23, 2012 | 3.825 | 3.845 | 3.767 | 3.804 | 681,532 | -0.02(-0.45%) |
Aug 22, 2012 | 3.845 | 3.869 | 3.808 | 3.821 | 707,527 | -0.03(-0.71%) |
Aug 21, 2012 | 3.866 | 3.914 | 3.837 | 3.849 | 665,537 | -0.01(-0.27%) |
Aug 20, 2012 | 3.828 | 3.890 | 3.825 | 3.859 | 417,439 | +0.01(+0.27%) |
Aug 17, 2012 | 3.849 | 3.859 | 3.814 | 3.849 | 705,459 | -0.01(-0.27%) |
Aug 16, 2012 | 3.835 | 3.886 | 3.814 | 3.859 | 495,509 | +0.03(+0.89%) |
Aug 15, 2012 | 3.743 | 3.845 | 3.743 | 3.825 | 464,546 | -0.06(-1.50%) |
Aug 14, 2012 | 3.914 | 3.920 | 3.876 | 3.883 | 718,247 | +0.00(+0.00%) |
Aug 13, 2012 | 3.907 | 3.914 | 3.832 | 3.883 | 699,142 | -0.02(-0.44%) |
Aug 10, 2012 | 3.862 | 3.917 | 3.852 | 3.900 | 499,725 | +0.03(+0.71%) |
Aug 09, 2012 | 3.825 | 3.883 | 3.825 | 3.873 | 661,219 | +0.06(+1.52%) |
Aug 08, 2012 | 3.791 | 3.827 | 3.780 | 3.814 | 473,326 | +0.02(+0.63%) |
Aug 07, 2012 | 3.791 | 3.811 | 3.756 | 3.791 | 687,457 | +0.02(+0.45%) |
Aug 06, 2012 | 3.767 | 3.811 | 3.736 | 3.773 | 771,355 | +0.02(+0.45%) |
Aug 03, 2012 | 3.845 | 3.879 | 3.719 | 3.756 | 2,059,039 | -0.08(-2.14%) |
Aug 02, 2012 | 3.767 | 3.931 | 3.760 | 3.838 | 825,820 | +0.05(+1.45%) |