Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.810 | 3.950 | 3.800 | 3.820 | 2,106,751 | +0.00(+0.00%) |
Oct 26, 2012 | 3.810 | 3.820 | 3.820 | 3.820 | 832,800 | -0.06(-1.55%) |
Oct 25, 2012 | 3.750 | 3.940 | 3.700 | 3.880 | 1,260,969 | +0.12(+3.19%) |
Oct 24, 2012 | 3.840 | 3.840 | 3.750 | 3.760 | 1,146,960 | -0.05(-1.31%) |
Oct 23, 2012 | 3.840 | 3.850 | 3.775 | 3.810 | 986,420 | -0.05(-1.30%) |
Oct 19, 2012 | 3.880 | 3.910 | 3.850 | 3.860 | 727,350 | -0.07(-1.76%) |
Oct 18, 2012 | 3.950 | 3.960 | 3.820 | 3.929 | 974,883 | -0.02(-0.53%) |
Oct 17, 2012 | 4.020 | 4.020 | 3.950 | 3.950 | 450,626 | -0.05(-1.25%) |
Oct 16, 2012 | 3.960 | 4.010 | 3.938 | 4.000 | 391,897 | +0.05(+1.27%) |
Oct 15, 2012 | 3.980 | 3.980 | 3.890 | 3.950 | 830,846 | -0.03(-0.75%) |
Oct 12, 2012 | 4.000 | 4.010 | 3.970 | 3.980 | 318,095 | -0.01(-0.25%) |
Oct 11, 2012 | 4.010 | 4.040 | 3.970 | 3.990 | 741,131 | +0.01(+0.25%) |
Oct 10, 2012 | 3.940 | 4.030 | 3.940 | 3.980 | 1,224,529 | +0.02(+0.51%) |
Oct 09, 2012 | 4.010 | 4.020 | 3.940 | 3.960 | 1,251,403 | -0.05(-1.25%) |
Oct 08, 2012 | 3.990 | 4.030 | 3.850 | 4.010 | 2,489,786 | +0.00(+0.00%) |
Oct 05, 2012 | 4.040 | 4.070 | 4.000 | 4.010 | 1,073,667 | -0.01(-0.25%) |
Oct 04, 2012 | 4.020 | 4.060 | 3.990 | 4.020 | 2,404,348 | -0.02(-0.50%) |
Oct 03, 2012 | 4.050 | 4.100 | 3.990 | 4.040 | 9,543,448 | -0.36(-8.18%) |
Oct 02, 2012 | 4.410 | 4.500 | 4.300 | 4.400 | 1,207,573 | +0.12(+2.80%) |
Oct 01, 2012 | 4.380 | 4.440 | 4.220 | 4.280 | 745,091 | -0.08(-1.83%) |
Sep 28, 2012 | 4.400 | 4.470 | 4.350 | 4.360 | 699,495 | -0.09(-2.02%) |
Sep 27, 2012 | 4.450 | 4.570 | 4.420 | 4.450 | 793,332 | +0.04(+0.91%) |
Sep 26, 2012 | 4.570 | 4.580 | 4.310 | 4.410 | 1,290,447 | -0.10(-2.22%) |
Sep 25, 2012 | 4.500 | 4.730 | 4.375 | 4.510 | 2,254,018 | +0.29(+7.00%) |
Sep 24, 2012 | 4.310 | 4.315 | 4.080 | 4.215 | 968,009 | -0.11(-2.54%) |
Sep 21, 2012 | 4.380 | 4.400 | 4.280 | 4.325 | 1,246,113 | +0.00(+0.12%) |
Sep 20, 2012 | 4.290 | 4.365 | 4.240 | 4.320 | 904,515 | +0.01(+0.23%) |
Sep 19, 2012 | 4.250 | 4.380 | 4.250 | 4.310 | 1,157,763 | +0.11(+2.62%) |
Sep 18, 2012 | 3.950 | 4.255 | 3.940 | 4.200 | 2,019,004 | +0.25(+6.33%) |
Sep 17, 2012 | 3.910 | 4.000 | 3.900 | 3.950 | 762,786 | -0.01(-0.25%) |
Sep 14, 2012 | 3.940 | 4.000 | 3.940 | 3.960 | 741,977 | +0.02(+0.51%) |
Sep 13, 2012 | 3.910 | 3.960 | 3.885 | 3.940 | 902,917 | -0.01(-0.25%) |
Sep 12, 2012 | 3.890 | 3.970 | 3.880 | 3.950 | 663,478 | +0.06(+1.54%) |
Sep 11, 2012 | 3.900 | 3.910 | 3.860 | 3.890 | 656,750 | -0.01(-0.26%) |
Sep 10, 2012 | 3.880 | 3.920 | 3.850 | 3.900 | 590,668 | +0.02(+0.52%) |
Sep 07, 2012 | 3.980 | 3.980 | 3.850 | 3.880 | 652,097 | -0.09(-2.27%) |
Sep 06, 2012 | 3.870 | 3.980 | 3.830 | 3.970 | 1,043,496 | +0.14(+3.66%) |
Sep 05, 2012 | 3.940 | 3.990 | 3.810 | 3.830 | 687,080 | -0.13(-3.28%) |
Sep 04, 2012 | 3.800 | 4.000 | 3.750 | 3.960 | 1,068,113 | +0.08(+2.06%) |
Aug 31, 2012 | 3.930 | 3.930 | 3.810 | 3.880 | 735,303 | +0.00(+0.00%) |
Aug 30, 2012 | 3.950 | 3.990 | 3.860 | 3.880 | 641,626 | -0.11(-2.76%) |
Aug 29, 2012 | 3.930 | 4.000 | 3.900 | 3.990 | 525,827 | +0.05(+1.27%) |
Aug 27, 2012 | 4.070 | 4.090 | 3.900 | 3.940 | 1,000,675 | -0.06(-1.50%) |
Aug 24, 2012 | 3.960 | 4.078 | 3.880 | 4.000 | 1,126,283 | +0.09(+2.30%) |
Aug 23, 2012 | 3.940 | 3.970 | 3.850 | 3.910 | 886,156 | -0.04(-1.01%) |
Aug 22, 2012 | 3.940 | 4.020 | 3.920 | 3.950 | 701,448 | +0.02(+0.51%) |
Aug 21, 2012 | 4.010 | 4.060 | 3.885 | 3.930 | 792,336 | -0.03(-0.76%) |
Aug 20, 2012 | 3.970 | 4.100 | 3.950 | 3.960 | 928,751 | -0.01(-0.25%) |
Aug 17, 2012 | 3.810 | 4.090 | 3.810 | 3.970 | 1,437,529 | +0.18(+4.75%) |
Aug 16, 2012 | 3.810 | 3.850 | 3.750 | 3.790 | 1,053,048 | -0.03(-0.79%) |
Aug 15, 2012 | 3.930 | 3.950 | 3.770 | 3.820 | 1,119,240 | -0.10(-2.55%) |
Aug 14, 2012 | 3.850 | 4.070 | 3.810 | 3.920 | 1,502,087 | +0.05(+1.29%) |
Aug 13, 2012 | 3.750 | 3.900 | 3.700 | 3.870 | 1,516,709 | +0.20(+5.45%) |
Aug 10, 2012 | 3.800 | 3.950 | 3.600 | 3.670 | 4,261,557 | -0.40(-9.83%) |
Aug 09, 2012 | 4.020 | 4.180 | 3.820 | 4.070 | 2,661,895 | +0.01(+0.25%) |
Aug 08, 2012 | 4.110 | 4.500 | 3.650 | 4.060 | 4,691,694 | -0.60(-12.88%) |
Aug 07, 2012 | 4.530 | 4.860 | 4.530 | 4.660 | 1,534,146 | +0.15(+3.33%) |
Aug 06, 2012 | 4.640 | 4.780 | 4.510 | 4.510 | 1,519,436 | -0.12(-2.59%) |
Aug 03, 2012 | 4.510 | 4.740 | 4.410 | 4.630 | 1,426,643 | +0.12(+2.66%) |
Aug 02, 2012 | 4.300 | 4.700 | 4.160 | 4.510 | 2,007,302 | +0.13(+2.97%) |