Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.256 | 3.361 | 3.211 | 3.294 | 8,700 | +0.05(+1.54%) |
Oct 26, 2012 | 3.174 | 3.244 | 3.244 | 3.244 | 4,686 | +0.12(+3.90%) |
Oct 25, 2012 | 3.182 | 3.241 | 3.122 | 3.122 | 1,472 | -0.07(-2.34%) |
Oct 24, 2012 | 3.092 | 3.241 | 3.084 | 3.197 | 1,205 | +0.03(+1.03%) |
Oct 23, 2012 | 3.122 | 3.189 | 3.122 | 3.164 | 3,809 | +0.01(+0.39%) |
Oct 19, 2012 | 3.234 | 3.279 | 3.107 | 3.152 | 11,521 | -0.03(-0.94%) |
Oct 18, 2012 | 3.182 | 3.182 | 3.182 | 3.182 | 1,472 | -0.10(-2.96%) |
Oct 17, 2012 | 3.264 | 3.279 | 3.122 | 3.279 | 19,129 | +0.01(+0.44%) |
Oct 16, 2012 | 3.271 | 3.286 | 3.256 | 3.264 | 13,160 | +0.04(+1.18%) |
Oct 15, 2012 | 3.137 | 3.256 | 3.122 | 3.226 | 17,824 | +0.09(+2.77%) |
Oct 12, 2012 | 3.249 | 3.249 | 3.139 | 3.139 | 2,811 | -0.08(-2.47%) |
Oct 11, 2012 | 3.211 | 3.219 | 3.211 | 3.219 | 2,270 | +0.10(+3.11%) |
Oct 10, 2012 | 3.286 | 3.286 | 3.122 | 3.122 | 21,865 | -0.06(-1.88%) |
Oct 09, 2012 | 3.174 | 3.286 | 3.174 | 3.182 | 7,736 | -0.01(-0.47%) |
Oct 08, 2012 | 3.167 | 3.204 | 3.152 | 3.197 | 2,276 | -0.01(-0.23%) |
Oct 05, 2012 | 3.211 | 3.211 | 3.145 | 3.204 | 4,190 | +0.00(+0.00%) |
Oct 04, 2012 | 3.211 | 3.211 | 3.084 | 3.204 | 5,489 | +0.01(+0.47%) |
Oct 03, 2012 | 3.144 | 3.197 | 3.144 | 3.189 | 2,276 | +0.07(+2.15%) |
Oct 02, 2012 | 3.182 | 3.197 | 3.122 | 3.122 | 5,957 | -0.10(-3.02%) |
Oct 01, 2012 | 3.137 | 3.219 | 3.137 | 3.219 | 5,049 | +0.02(+0.70%) |
Sep 28, 2012 | 3.174 | 3.226 | 3.137 | 3.197 | 2,838 | +0.02(+0.71%) |
Sep 27, 2012 | 3.226 | 3.226 | 3.055 | 3.174 | 6,092 | -0.01(-0.23%) |
Sep 26, 2012 | 3.204 | 3.234 | 3.152 | 3.182 | 6,700 | -0.02(-0.70%) |
Sep 25, 2012 | 3.226 | 3.226 | 3.152 | 3.204 | 11,779 | +0.00(+0.00%) |
Sep 24, 2012 | 3.182 | 3.241 | 3.182 | 3.204 | 8,127 | -0.04(-1.14%) |
Sep 21, 2012 | 3.197 | 3.248 | 3.160 | 3.241 | 29,496 | +0.04(+1.15%) |
Sep 20, 2012 | 3.197 | 3.204 | 3.189 | 3.204 | 2,209 | +0.00(+0.02%) |
Sep 19, 2012 | 3.241 | 3.241 | 3.197 | 3.203 | 12,269 | -0.04(-1.14%) |
Sep 18, 2012 | 3.197 | 3.248 | 3.189 | 3.240 | 4,315 | -0.01(-0.25%) |
Sep 17, 2012 | 3.205 | 3.256 | 3.204 | 3.248 | 6,614 | +0.00(+0.11%) |
Sep 14, 2012 | 3.248 | 3.256 | 3.223 | 3.245 | 14,359 | +0.00(+0.00%) |
Sep 13, 2012 | 3.204 | 3.256 | 3.189 | 3.245 | 18,354 | +0.07(+2.19%) |
Sep 12, 2012 | 3.256 | 3.256 | 3.174 | 3.175 | 14,893 | -0.04(-1.35%) |
Sep 11, 2012 | 3.285 | 3.285 | 3.160 | 3.219 | 112,901 | -0.10(-2.90%) |
Sep 10, 2012 | 3.101 | 3.676 | 3.101 | 3.315 | 231,196 | +0.36(+12.25%) |
Sep 07, 2012 | 2.990 | 3.049 | 2.938 | 2.953 | 13,819 | -0.01(-0.50%) |
Sep 06, 2012 | 2.931 | 3.056 | 2.931 | 2.968 | 46,193 | +0.02(+0.75%) |
Sep 05, 2012 | 2.946 | 2.946 | 2.946 | 2.946 | 135 | +0.03(+1.01%) |
Sep 04, 2012 | 2.894 | 2.916 | 2.813 | 2.916 | 3,111 | -0.01(-0.25%) |
Aug 31, 2012 | 2.938 | 3.029 | 2.923 | 2.923 | 2,359 | -0.12(-3.88%) |
Aug 30, 2012 | 3.034 | 3.042 | 2.953 | 3.042 | 709 | +0.01(+0.49%) |
Aug 29, 2012 | 2.990 | 3.027 | 2.894 | 3.027 | 3,337 | +0.11(+3.80%) |
Aug 27, 2012 | 2.997 | 2.997 | 2.916 | 2.916 | 2,898 | -0.04(-1.25%) |
Aug 24, 2012 | 2.887 | 3.042 | 2.887 | 2.953 | 6,729 | +0.03(+1.01%) |
Aug 23, 2012 | 2.916 | 2.960 | 2.894 | 2.923 | 8,205 | -0.04(-1.28%) |
Aug 22, 2012 | 2.971 | 2.971 | 2.961 | 2.961 | 677 | -0.04(-1.44%) |
Aug 21, 2012 | 3.056 | 3.056 | 2.901 | 3.005 | 12,486 | -0.05(-1.60%) |
Aug 20, 2012 | 3.034 | 3.054 | 3.034 | 3.054 | 948 | +0.01(+0.40%) |
Aug 17, 2012 | 3.056 | 3.056 | 3.027 | 3.042 | 4,930 | +0.00(+0.00%) |
Aug 16, 2012 | 3.005 | 3.042 | 2.990 | 3.042 | 2,717 | +0.04(+1.23%) |
Aug 15, 2012 | 3.012 | 3.056 | 2.975 | 3.005 | 3,112 | +0.03(+0.93%) |
Aug 14, 2012 | 2.990 | 3.019 | 2.910 | 2.977 | 4,811 | +0.09(+3.13%) |
Aug 13, 2012 | 2.887 | 2.887 | 2.887 | 2.887 | 352 | -0.05(-1.76%) |
Aug 10, 2012 | 2.923 | 2.953 | 2.842 | 2.938 | 11,848 | +0.01(+0.25%) |
Aug 09, 2012 | 2.931 | 2.931 | 2.931 | 2.931 | 971 | -0.01(-0.25%) |
Aug 08, 2012 | 2.938 | 2.990 | 2.931 | 2.938 | 4,555 | -0.04(-1.39%) |
Aug 07, 2012 | 2.953 | 3.027 | 2.931 | 2.980 | 5,235 | -0.00(-0.02%) |
Aug 06, 2012 | 2.990 | 2.990 | 2.931 | 2.980 | 3,198 | +0.01(+0.42%) |
Aug 03, 2012 | 2.975 | 2.975 | 2.960 | 2.968 | 3,223 | +0.04(+1.26%) |
Aug 02, 2012 | 2.953 | 2.960 | 2.931 | 2.931 | 6,033 | -0.04(-1.24%) |