Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.908 | 3.908 | 3.810 | 3.850 | 14,590 | -0.04(-1.03%) |
Oct 26, 2012 | 3.890 | 3.890 | 3.890 | 0 | -0.02(-0.54%) | |
Oct 25, 2012 | 3.966 | 3.966 | 3.870 | 3.911 | 44,000 | -0.01(-0.23%) |
Oct 24, 2012 | 3.898 | 3.980 | 3.898 | 3.920 | 48,765 | +0.03(+0.77%) |
Oct 23, 2012 | 3.893 | 3.940 | 3.860 | 3.890 | 22,183 | -0.03(-0.77%) |
Oct 19, 2012 | 3.960 | 3.960 | 3.910 | 3.920 | 57,440 | +0.01(+0.26%) |
Oct 18, 2012 | 3.860 | 3.940 | 3.860 | 3.910 | 43,972 | +0.16(+4.27%) |
Oct 17, 2012 | 3.700 | 3.780 | 3.700 | 3.750 | 90,519 | +0.05(+1.35%) |
Oct 16, 2012 | 3.630 | 3.700 | 3.570 | 3.700 | 24,664 | +0.03(+0.82%) |
Oct 15, 2012 | 3.620 | 3.680 | 3.620 | 3.670 | 96,694 | +0.03(+0.82%) |
Oct 12, 2012 | 3.561 | 3.640 | 3.560 | 3.640 | 7,675 | +0.04(+1.11%) |
Oct 11, 2012 | 3.540 | 3.600 | 3.540 | 3.600 | 10,119 | +0.09(+2.56%) |
Oct 10, 2012 | 3.700 | 3.700 | 3.490 | 3.510 | 26,493 | +0.07(+2.03%) |
Oct 09, 2012 | 3.445 | 3.540 | 3.400 | 3.440 | 7,948 | -0.01(-0.29%) |
Oct 08, 2012 | 3.360 | 3.450 | 3.360 | 3.450 | 7,390 | -0.07(-1.99%) |
Oct 06, 2012 | 3.370 | 3.530 | 3.370 | 3.520 | 23,610 | +0.00(+0.00%) |
Oct 05, 2012 | 3.370 | 3.530 | 3.370 | 3.520 | 23,610 | +0.09(+2.62%) |
Oct 04, 2012 | 3.350 | 3.490 | 3.350 | 3.430 | 8,360 | +0.01(+0.29%) |
Oct 03, 2012 | 3.420 | 3.430 | 3.410 | 3.420 | 13,097 | -0.04(-1.16%) |
Oct 02, 2012 | 3.500 | 3.520 | 3.450 | 3.460 | 40,456 | +0.00(+0.00%) |
Oct 01, 2012 | 3.380 | 3.550 | 3.380 | 3.460 | 29,918 | +0.01(+0.29%) |
Sep 28, 2012 | 3.350 | 3.460 | 3.350 | 3.450 | 24,310 | +0.00(+0.00%) |
Sep 27, 2012 | 3.402 | 3.490 | 3.370 | 3.450 | 142,501 | +0.04(+1.17%) |
Sep 26, 2012 | 3.470 | 3.470 | 3.350 | 3.410 | 121,811 | -0.27(-7.34%) |
Sep 25, 2012 | 3.860 | 3.860 | 3.680 | 3.680 | 114,134 | -0.24(-6.12%) |
Sep 24, 2012 | 3.950 | 4.000 | 3.870 | 3.920 | 4,900 | -0.09(-2.24%) |
Sep 21, 2012 | 4.170 | 4.170 | 4.010 | 4.010 | 4,200 | -0.02(-0.50%) |
Sep 20, 2012 | 4.050 | 4.050 | 4.000 | 4.030 | 17,700 | -0.04(-0.98%) |
Sep 19, 2012 | 3.980 | 4.250 | 3.980 | 4.070 | 30,331 | +0.12(+3.04%) |
Sep 18, 2012 | 4.150 | 4.150 | 3.950 | 3.950 | 8,032 | -0.21(-5.05%) |
Sep 17, 2012 | 4.160 | 4.250 | 4.160 | 4.160 | 30,399 | -0.14(-3.26%) |
Sep 14, 2012 | 4.192 | 4.350 | 4.140 | 4.300 | 42,393 | +0.14(+3.37%) |
Sep 13, 2012 | 4.060 | 4.250 | 4.030 | 4.160 | 30,344 | +0.11(+2.72%) |
Sep 12, 2012 | 4.055 | 4.080 | 4.000 | 4.050 | 46,045 | +0.09(+2.27%) |
Sep 11, 2012 | 3.860 | 3.970 | 3.860 | 3.960 | 9,165 | +0.11(+2.86%) |
Sep 10, 2012 | 3.848 | 3.880 | 3.830 | 3.850 | 37,808 | -0.04(-1.03%) |
Sep 07, 2012 | 3.740 | 3.890 | 3.740 | 3.890 | 61,947 | +0.27(+7.46%) |
Sep 06, 2012 | 3.550 | 3.640 | 3.550 | 3.620 | 69,649 | +0.16(+4.62%) |
Sep 05, 2012 | 3.430 | 3.480 | 3.430 | 3.460 | 109,925 | -0.01(-0.29%) |
Sep 04, 2012 | 3.360 | 3.540 | 3.360 | 3.470 | 222,861 | -0.06(-1.70%) |
Aug 31, 2012 | 3.620 | 3.620 | 3.460 | 3.530 | 4,200 | +0.03(+0.86%) |
Aug 30, 2012 | 3.470 | 3.640 | 3.470 | 3.500 | 19,825 | +0.05(+1.45%) |
Aug 29, 2012 | 3.370 | 3.480 | 3.370 | 3.450 | 71,819 | +0.12(+3.60%) |
Aug 27, 2012 | 3.380 | 3.380 | 3.320 | 3.330 | 29,622 | -0.17(-4.86%) |
Aug 24, 2012 | 3.510 | 3.520 | 3.480 | 3.500 | 16,275 | -0.02(-0.57%) |
Aug 23, 2012 | 3.708 | 3.708 | 3.510 | 3.520 | 13,713 | -0.06(-1.68%) |
Aug 22, 2012 | 3.500 | 3.580 | 3.500 | 3.580 | 15,251 | +0.05(+1.42%) |
Aug 21, 2012 | 3.520 | 3.587 | 3.520 | 3.530 | 19,372 | +0.01(+0.28%) |
Aug 20, 2012 | 3.490 | 3.550 | 3.490 | 3.520 | 20,483 | -0.02(-0.56%) |
Aug 17, 2012 | 3.550 | 3.550 | 3.490 | 3.540 | 41,201 | -0.04(-1.12%) |
Aug 16, 2012 | 3.550 | 3.670 | 3.500 | 3.580 | 18,876 | +0.04(+1.13%) |
Aug 15, 2012 | 3.433 | 3.650 | 3.433 | 3.540 | 6,300 | -0.16(-4.32%) |
Aug 14, 2012 | 3.660 | 3.710 | 3.660 | 3.700 | 2,380 | +0.00(+0.00%) |
Aug 13, 2012 | 3.720 | 3.720 | 3.680 | 3.700 | 13,675 | +0.02(+0.54%) |
Aug 11, 2012 | 3.670 | 3.720 | 3.670 | 3.680 | 13,369 | +0.00(+0.00%) |
Aug 10, 2012 | 3.670 | 3.720 | 3.670 | 3.680 | 13,369 | -0.07(-1.87%) |
Aug 09, 2012 | 3.710 | 3.780 | 3.710 | 3.750 | 26,694 | +0.07(+1.90%) |
Aug 08, 2012 | 3.730 | 3.730 | 3.650 | 3.680 | 8,813 | +0.03(+0.82%) |
Aug 07, 2012 | 3.730 | 3.730 | 3.650 | 3.650 | 10,325 | +0.10(+2.82%) |
Aug 06, 2012 | 3.500 | 3.580 | 3.500 | 3.550 | 54,830 | +0.15(+4.41%) |
Aug 03, 2012 | 3.320 | 3.430 | 3.320 | 3.400 | 44,539 | +0.05(+1.49%) |
Aug 02, 2012 | 3.290 | 3.370 | 3.290 | 3.350 | 10,637 | +0.03(+0.90%) |