Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.695 | 3.726 | 3.680 | 3.726 | 3,705 | +0.02(+0.62%) |
Oct 26, 2012 | 3.718 | 3.703 | 3.703 | 3.703 | 1,043 | -0.12(-3.01%) |
Oct 25, 2012 | 3.665 | 3.833 | 3.665 | 3.818 | 643 | +0.09(+2.47%) |
Oct 24, 2012 | 3.672 | 3.795 | 3.665 | 3.726 | 6,503 | +0.00(+0.00%) |
Oct 23, 2012 | 3.703 | 3.795 | 3.611 | 3.726 | 2,135 | +0.06(+1.67%) |
Oct 19, 2012 | 3.680 | 3.741 | 3.665 | 3.665 | 9,337 | -0.09(-2.45%) |
Oct 18, 2012 | 3.757 | 3.795 | 3.665 | 3.757 | 3,589 | -0.05(-1.21%) |
Oct 17, 2012 | 3.895 | 3.895 | 3.787 | 3.803 | 6,511 | -0.09(-2.36%) |
Oct 16, 2012 | 3.841 | 3.895 | 3.795 | 3.895 | 8,532 | +0.05(+1.40%) |
Oct 15, 2012 | 3.826 | 3.841 | 3.787 | 3.841 | 3,822 | +0.04(+1.01%) |
Oct 12, 2012 | 3.787 | 3.833 | 3.787 | 3.803 | 3,011 | -0.03(-0.80%) |
Oct 11, 2012 | 3.833 | 3.833 | 3.787 | 3.833 | 21,604 | +0.01(+0.20%) |
Oct 10, 2012 | 3.787 | 3.826 | 3.787 | 3.826 | 3,923 | +0.04(+1.01%) |
Oct 09, 2012 | 3.787 | 3.818 | 3.787 | 3.787 | 4,836 | -0.02(-0.40%) |
Oct 08, 2012 | 3.803 | 3.845 | 3.787 | 3.803 | 4,065 | -0.08(-2.17%) |
Oct 05, 2012 | 3.841 | 3.933 | 3.787 | 3.887 | 4,617 | -0.02(-0.59%) |
Oct 04, 2012 | 3.741 | 3.910 | 3.741 | 3.910 | 10,876 | +0.11(+2.82%) |
Oct 03, 2012 | 3.795 | 3.803 | 3.764 | 3.803 | 12,736 | +0.00(+0.00%) |
Oct 02, 2012 | 3.818 | 3.872 | 3.726 | 3.803 | 3,972 | +0.01(+0.20%) |
Oct 01, 2012 | 3.726 | 3.910 | 3.718 | 3.795 | 10,744 | +0.05(+1.43%) |
Sep 28, 2012 | 3.718 | 3.856 | 3.718 | 3.741 | 10,095 | -0.03(-0.81%) |
Sep 27, 2012 | 3.979 | 4.063 | 3.718 | 3.772 | 11,320 | -0.21(-5.38%) |
Sep 26, 2012 | 3.887 | 4.063 | 3.887 | 3.987 | 4,249 | +0.10(+2.56%) |
Sep 25, 2012 | 3.987 | 3.987 | 3.856 | 3.887 | 8,648 | -0.10(-2.50%) |
Sep 24, 2012 | 3.780 | 4.034 | 3.780 | 3.987 | 4,073 | +0.18(+4.84%) |
Sep 21, 2012 | 3.833 | 4.033 | 3.795 | 3.803 | 62,333 | -0.18(-4.62%) |
Sep 20, 2012 | 4.025 | 4.140 | 3.956 | 3.987 | 6,298 | -0.02(-0.38%) |
Sep 19, 2012 | 3.941 | 4.002 | 3.902 | 4.002 | 4,060 | +0.07(+1.75%) |
Sep 18, 2012 | 3.872 | 4.170 | 3.841 | 3.933 | 8,188 | -0.19(-4.65%) |
Sep 17, 2012 | 4.148 | 4.217 | 4.040 | 4.125 | 25,049 | +0.02(+0.56%) |
Sep 14, 2012 | 4.071 | 4.109 | 3.941 | 4.102 | 11,120 | +0.03(+0.75%) |
Sep 13, 2012 | 3.941 | 4.109 | 3.872 | 4.071 | 5,359 | +0.10(+2.51%) |
Sep 12, 2012 | 3.941 | 4.102 | 3.657 | 3.971 | 5,162 | +0.05(+1.17%) |
Sep 11, 2012 | 3.872 | 4.098 | 3.818 | 3.925 | 6,143 | +0.10(+2.61%) |
Sep 10, 2012 | 3.979 | 4.102 | 3.826 | 3.826 | 7,635 | -0.23(-5.67%) |
Sep 07, 2012 | 3.964 | 4.063 | 3.703 | 4.056 | 20,185 | +0.01(+0.19%) |
Sep 06, 2012 | 3.603 | 4.094 | 3.603 | 4.048 | 12,893 | +0.50(+14.04%) |
Sep 05, 2012 | 3.542 | 3.688 | 3.511 | 3.550 | 6,668 | +0.01(+0.22%) |
Sep 04, 2012 | 3.343 | 3.611 | 3.343 | 3.542 | 3,121 | +0.21(+6.21%) |
Aug 31, 2012 | 3.534 | 3.657 | 3.327 | 3.335 | 5,394 | -0.16(-4.61%) |
Aug 30, 2012 | 3.726 | 3.726 | 3.496 | 3.496 | 2,286 | -0.24(-6.37%) |
Aug 29, 2012 | 3.758 | 3.841 | 3.465 | 3.734 | 7,443 | -0.17(-4.32%) |
Aug 27, 2012 | 4.017 | 4.086 | 3.757 | 3.902 | 5,797 | -0.12(-3.05%) |
Aug 24, 2012 | 3.964 | 4.025 | 3.948 | 4.025 | 4,655 | +0.01(+0.19%) |
Aug 23, 2012 | 3.948 | 4.025 | 3.948 | 4.017 | 3,850 | +0.06(+1.55%) |
Aug 22, 2012 | 4.370 | 4.370 | 3.956 | 3.956 | 6,829 | -0.42(-9.63%) |
Aug 21, 2012 | 4.385 | 4.454 | 4.362 | 4.378 | 9,867 | +0.00(+0.00%) |
Aug 20, 2012 | 4.408 | 4.485 | 4.361 | 4.378 | 7,075 | -0.09(-2.06%) |
Aug 17, 2012 | 4.316 | 4.554 | 4.316 | 4.470 | 9,962 | +0.10(+2.28%) |
Aug 16, 2012 | 4.485 | 4.585 | 4.171 | 4.370 | 12,973 | -0.13(-2.90%) |
Aug 15, 2012 | 4.600 | 4.600 | 4.002 | 4.500 | 14,690 | +0.47(+11.60%) |
Aug 14, 2012 | 3.941 | 4.102 | 3.879 | 4.033 | 16,858 | +0.11(+2.94%) |
Aug 13, 2012 | 3.948 | 3.987 | 3.910 | 3.918 | 13,782 | +0.05(+1.39%) |
Aug 10, 2012 | 3.833 | 3.902 | 3.833 | 3.864 | 1,057 | +0.01(+0.20%) |
Aug 09, 2012 | 3.879 | 3.879 | 3.826 | 3.856 | 3,581 | -0.01(-0.20%) |
Aug 08, 2012 | 3.780 | 3.864 | 3.757 | 3.864 | 2,898 | +0.05(+1.20%) |
Aug 07, 2012 | 3.757 | 3.849 | 3.749 | 3.818 | 8,811 | +0.13(+3.53%) |
Aug 06, 2012 | 3.458 | 3.872 | 3.458 | 3.688 | 6,548 | +0.19(+5.48%) |
Aug 03, 2012 | 3.534 | 3.711 | 3.419 | 3.496 | 4,331 | +0.01(+0.22%) |
Aug 02, 2012 | 3.642 | 3.642 | 3.473 | 3.488 | 4,531 | -0.18(-5.01%) |