Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.140 | 4.210 | 4.040 | 4.130 | 14,100 | -0.07(-1.67%) |
Oct 26, 2012 | 4.260 | 4.200 | 4.200 | 4.200 | 60,100 | -0.05(-1.18%) |
Oct 25, 2012 | 4.230 | 4.270 | 4.150 | 4.250 | 12,492 | +0.01(+0.24%) |
Oct 24, 2012 | 4.300 | 4.350 | 4.170 | 4.240 | 26,461 | -0.08(-1.85%) |
Oct 23, 2012 | 4.350 | 4.350 | 4.220 | 4.320 | 19,020 | +0.05(+1.17%) |
Oct 19, 2012 | 4.110 | 4.270 | 4.100 | 4.270 | 25,967 | +0.13(+3.14%) |
Oct 18, 2012 | 4.113 | 4.160 | 4.100 | 4.140 | 17,234 | -0.02(-0.48%) |
Oct 17, 2012 | 4.050 | 4.160 | 4.030 | 4.160 | 18,173 | +0.08(+1.96%) |
Oct 16, 2012 | 4.030 | 4.100 | 4.030 | 4.080 | 9,650 | +0.03(+0.74%) |
Oct 15, 2012 | 3.990 | 4.050 | 3.990 | 4.050 | 20,049 | +0.04(+1.00%) |
Oct 12, 2012 | 3.960 | 4.060 | 3.860 | 4.010 | 12,242 | -0.01(-0.25%) |
Oct 11, 2012 | 3.940 | 4.060 | 3.940 | 4.020 | 16,310 | +0.06(+1.52%) |
Oct 10, 2012 | 3.960 | 4.060 | 3.840 | 3.960 | 12,072 | -0.06(-1.49%) |
Oct 09, 2012 | 3.900 | 4.150 | 3.850 | 4.020 | 33,127 | +0.08(+2.03%) |
Oct 08, 2012 | 3.870 | 3.970 | 3.870 | 3.940 | 14,395 | +0.02(+0.51%) |
Oct 05, 2012 | 3.930 | 3.970 | 3.850 | 3.920 | 22,990 | -0.02(-0.51%) |
Oct 04, 2012 | 3.820 | 3.940 | 3.780 | 3.940 | 22,180 | +0.14(+3.68%) |
Oct 03, 2012 | 3.750 | 3.880 | 3.730 | 3.800 | 24,841 | +0.04(+1.06%) |
Oct 02, 2012 | 3.830 | 3.940 | 3.760 | 3.760 | 35,431 | -0.11(-2.84%) |
Oct 01, 2012 | 3.810 | 3.969 | 3.780 | 3.870 | 18,847 | +0.05(+1.22%) |
Sep 28, 2012 | 3.770 | 3.840 | 3.760 | 3.824 | 16,016 | +0.05(+1.42%) |
Sep 27, 2012 | 3.830 | 3.850 | 3.770 | 3.770 | 14,019 | -0.07(-1.82%) |
Sep 26, 2012 | 3.880 | 3.890 | 3.820 | 3.840 | 9,958 | -0.06(-1.54%) |
Sep 25, 2012 | 3.820 | 3.940 | 3.790 | 3.900 | 28,904 | +0.11(+2.90%) |
Sep 24, 2012 | 3.670 | 3.850 | 3.620 | 3.790 | 120,489 | +0.27(+7.67%) |
Sep 21, 2012 | 4.100 | 4.100 | 3.520 | 3.520 | 215,109 | -0.53(-13.09%) |
Sep 20, 2012 | 4.250 | 4.270 | 4.050 | 4.050 | 80,239 | -0.16(-3.80%) |
Sep 19, 2012 | 4.260 | 4.330 | 4.210 | 4.210 | 19,652 | -0.09(-2.09%) |
Sep 18, 2012 | 4.180 | 4.350 | 4.180 | 4.300 | 43,343 | +0.11(+2.63%) |
Sep 17, 2012 | 4.250 | 4.290 | 4.160 | 4.190 | 27,625 | -0.06(-1.41%) |
Sep 14, 2012 | 4.230 | 4.320 | 4.230 | 4.250 | 35,986 | +0.00(+0.00%) |
Sep 13, 2012 | 4.180 | 4.300 | 4.180 | 4.250 | 27,017 | -0.01(-0.24%) |
Sep 12, 2012 | 4.200 | 4.300 | 4.200 | 4.260 | 23,644 | +0.04(+0.95%) |
Sep 11, 2012 | 4.220 | 4.325 | 4.200 | 4.220 | 47,887 | -0.03(-0.71%) |
Sep 10, 2012 | 4.280 | 4.330 | 4.210 | 4.250 | 17,300 | -0.03(-0.70%) |
Sep 07, 2012 | 4.290 | 4.410 | 4.200 | 4.280 | 57,052 | -0.06(-1.50%) |
Sep 06, 2012 | 4.360 | 4.386 | 4.300 | 4.345 | 15,396 | +0.02(+0.58%) |
Sep 05, 2012 | 4.330 | 4.380 | 4.300 | 4.320 | 27,737 | +0.01(+0.23%) |
Sep 04, 2012 | 4.310 | 4.390 | 4.290 | 4.310 | 36,702 | -0.08(-1.82%) |
Aug 31, 2012 | 4.440 | 4.450 | 4.290 | 4.390 | 10,856 | -0.03(-0.68%) |
Aug 30, 2012 | 4.300 | 4.420 | 4.300 | 4.420 | 7,692 | +0.09(+2.08%) |
Aug 29, 2012 | 4.340 | 4.420 | 4.300 | 4.330 | 14,784 | -0.04(-0.92%) |
Aug 27, 2012 | 4.390 | 4.450 | 4.360 | 4.370 | 11,964 | -0.04(-0.91%) |
Aug 24, 2012 | 4.420 | 4.490 | 4.350 | 4.410 | 25,342 | -0.11(-2.43%) |
Aug 23, 2012 | 4.510 | 4.570 | 4.480 | 4.520 | 8,600 | -0.03(-0.66%) |
Aug 22, 2012 | 4.460 | 4.590 | 4.380 | 4.550 | 18,940 | +0.06(+1.27%) |
Aug 21, 2012 | 4.540 | 4.600 | 4.480 | 4.493 | 9,760 | -0.06(-1.25%) |
Aug 20, 2012 | 4.420 | 4.550 | 4.386 | 4.550 | 30,992 | +0.07(+1.56%) |
Aug 17, 2012 | 4.400 | 4.500 | 4.400 | 4.480 | 52,635 | +0.11(+2.52%) |
Aug 16, 2012 | 4.350 | 4.460 | 4.350 | 4.370 | 13,916 | +0.00(+0.00%) |
Aug 15, 2012 | 4.370 | 4.460 | 4.360 | 4.370 | 9,936 | -0.03(-0.68%) |
Aug 14, 2012 | 4.410 | 4.470 | 4.400 | 4.400 | 18,091 | -0.01(-0.23%) |
Aug 13, 2012 | 4.420 | 4.450 | 4.350 | 4.410 | 28,056 | +0.01(+0.23%) |
Aug 10, 2012 | 4.300 | 4.450 | 4.290 | 4.400 | 48,972 | +0.04(+0.92%) |
Aug 09, 2012 | 4.400 | 4.450 | 4.299 | 4.360 | 15,383 | -0.05(-1.13%) |
Aug 08, 2012 | 4.430 | 4.450 | 4.361 | 4.410 | 8,212 | +0.00(+0.00%) |
Aug 07, 2012 | 4.320 | 4.430 | 4.300 | 4.410 | 24,537 | +0.15(+3.52%) |
Aug 06, 2012 | 4.280 | 4.400 | 4.260 | 4.260 | 24,102 | -0.04(-0.96%) |
Aug 03, 2012 | 4.380 | 4.390 | 4.300 | 4.301 | 14,733 | -0.01(-0.21%) |
Aug 02, 2012 | 4.310 | 4.410 | 4.310 | 4.310 | 27,423 | -0.03(-0.69%) |