Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.790 | 3.920 | 3.760 | 3.880 | 995,117 | +0.09(+2.37%) |
Oct 26, 2012 | 3.680 | 3.790 | 3.790 | 3.790 | 870,900 | +0.12(+3.27%) |
Oct 25, 2012 | 3.640 | 3.689 | 3.540 | 3.670 | 1,346,992 | +0.05(+1.38%) |
Oct 24, 2012 | 3.770 | 3.780 | 3.600 | 3.620 | 1,211,981 | -0.16(-4.23%) |
Oct 23, 2012 | 3.650 | 3.800 | 3.620 | 3.780 | 1,672,431 | +0.09(+2.44%) |
Oct 19, 2012 | 3.500 | 3.790 | 3.500 | 3.690 | 6,370,206 | +0.18(+5.13%) |
Oct 18, 2012 | 3.570 | 3.600 | 3.475 | 3.510 | 1,281,453 | -0.04(-1.13%) |
Oct 17, 2012 | 3.720 | 3.720 | 3.530 | 3.550 | 1,223,190 | -0.16(-4.31%) |
Oct 16, 2012 | 3.640 | 3.720 | 3.610 | 3.710 | 740,608 | +0.11(+3.06%) |
Oct 15, 2012 | 3.570 | 3.620 | 3.540 | 3.600 | 449,096 | +0.04(+1.12%) |
Oct 12, 2012 | 3.560 | 3.610 | 3.460 | 3.560 | 941,786 | +0.00(+0.00%) |
Oct 11, 2012 | 3.570 | 3.620 | 3.510 | 3.560 | 952,263 | +0.03(+0.85%) |
Oct 10, 2012 | 3.580 | 3.600 | 3.490 | 3.530 | 734,851 | -0.06(-1.67%) |
Oct 09, 2012 | 3.800 | 3.800 | 3.580 | 3.590 | 880,571 | -0.18(-4.77%) |
Oct 08, 2012 | 3.770 | 3.810 | 3.710 | 3.770 | 693,983 | -0.03(-0.79%) |
Oct 05, 2012 | 3.740 | 3.820 | 3.665 | 3.800 | 1,519,815 | +0.07(+1.88%) |
Oct 04, 2012 | 3.680 | 3.780 | 3.620 | 3.730 | 843,701 | +0.08(+2.19%) |
Oct 03, 2012 | 3.680 | 3.710 | 3.570 | 3.650 | 1,644,290 | -0.03(-0.82%) |
Oct 02, 2012 | 3.750 | 3.775 | 3.590 | 3.680 | 1,998,161 | -0.04(-1.08%) |
Oct 01, 2012 | 3.860 | 3.860 | 3.690 | 3.720 | 1,400,840 | -0.12(-3.12%) |
Sep 28, 2012 | 3.820 | 3.900 | 3.750 | 3.840 | 1,771,398 | -0.02(-0.52%) |
Sep 27, 2012 | 3.830 | 3.860 | 3.750 | 3.860 | 1,489,951 | +0.04(+1.05%) |
Sep 26, 2012 | 3.850 | 3.860 | 3.670 | 3.820 | 1,349,650 | -0.02(-0.52%) |
Sep 25, 2012 | 4.130 | 4.160 | 3.780 | 3.840 | 1,628,040 | -0.27(-6.57%) |
Sep 24, 2012 | 4.150 | 4.190 | 4.090 | 4.110 | 662,145 | -0.07(-1.67%) |
Sep 21, 2012 | 4.250 | 4.250 | 4.130 | 4.180 | 1,210,845 | -0.02(-0.48%) |
Sep 20, 2012 | 4.210 | 4.230 | 4.100 | 4.200 | 1,206,108 | -0.05(-1.18%) |
Sep 19, 2012 | 4.260 | 4.310 | 4.210 | 4.250 | 816,158 | +0.01(+0.24%) |
Sep 18, 2012 | 4.290 | 4.340 | 4.190 | 4.240 | 1,352,242 | -0.07(-1.62%) |
Sep 17, 2012 | 4.380 | 4.430 | 4.260 | 4.310 | 1,070,111 | -0.11(-2.49%) |
Sep 14, 2012 | 4.400 | 4.530 | 4.357 | 4.420 | 1,631,247 | +0.06(+1.49%) |
Sep 13, 2012 | 4.430 | 4.460 | 4.300 | 4.355 | 1,143,722 | -0.07(-1.69%) |
Sep 12, 2012 | 4.230 | 4.440 | 4.180 | 4.430 | 2,158,538 | +0.22(+5.23%) |
Sep 11, 2012 | 3.940 | 4.210 | 3.930 | 4.210 | 2,591,881 | +0.27(+6.99%) |
Sep 10, 2012 | 3.880 | 3.955 | 3.850 | 3.935 | 2,601,753 | +0.04(+1.16%) |
Sep 07, 2012 | 3.940 | 3.950 | 3.850 | 3.890 | 1,024,866 | -0.01(-0.26%) |
Sep 06, 2012 | 3.820 | 3.950 | 3.820 | 3.900 | 1,314,612 | +0.10(+2.63%) |
Sep 05, 2012 | 3.940 | 3.990 | 3.760 | 3.800 | 1,064,061 | -0.11(-2.81%) |
Sep 04, 2012 | 3.880 | 3.940 | 3.760 | 3.910 | 871,029 | +0.02(+0.51%) |
Aug 31, 2012 | 3.970 | 3.980 | 3.850 | 3.890 | 746,068 | -0.03(-0.77%) |
Aug 30, 2012 | 3.950 | 3.960 | 3.900 | 3.920 | 906,328 | -0.04(-1.01%) |
Aug 29, 2012 | 3.980 | 4.030 | 3.940 | 3.960 | 609,265 | +0.07(+1.80%) |
Aug 27, 2012 | 3.840 | 3.930 | 3.790 | 3.890 | 920,670 | +0.08(+2.10%) |
Aug 24, 2012 | 3.830 | 3.890 | 3.790 | 3.810 | 1,809,653 | -0.04(-1.04%) |
Aug 23, 2012 | 3.820 | 3.910 | 3.750 | 3.850 | 1,619,438 | +0.01(+0.26%) |
Aug 22, 2012 | 3.930 | 3.940 | 3.650 | 3.840 | 740,809 | -0.08(-2.04%) |
Aug 21, 2012 | 3.980 | 4.060 | 3.900 | 3.920 | 725,247 | -0.04(-1.01%) |
Aug 20, 2012 | 4.070 | 4.070 | 3.930 | 3.960 | 939,239 | -0.14(-3.41%) |
Aug 17, 2012 | 4.010 | 4.120 | 3.970 | 4.100 | 931,930 | +0.08(+1.99%) |
Aug 16, 2012 | 3.830 | 4.050 | 3.790 | 4.020 | 1,560,949 | +0.19(+4.96%) |
Aug 15, 2012 | 3.660 | 3.850 | 3.660 | 3.830 | 669,567 | +0.18(+4.93%) |
Aug 14, 2012 | 3.880 | 3.950 | 3.630 | 3.650 | 781,631 | -0.22(-5.68%) |
Aug 13, 2012 | 3.850 | 3.880 | 3.770 | 3.870 | 602,658 | +0.00(+0.00%) |
Aug 10, 2012 | 3.930 | 3.930 | 3.810 | 3.870 | 508,957 | -0.06(-1.53%) |
Aug 09, 2012 | 3.860 | 3.970 | 3.800 | 3.930 | 812,836 | +0.07(+1.81%) |
Aug 08, 2012 | 3.880 | 3.920 | 3.810 | 3.860 | 337,196 | -0.03(-0.77%) |
Aug 07, 2012 | 3.880 | 4.060 | 3.840 | 3.890 | 1,101,542 | +0.03(+0.78%) |
Aug 06, 2012 | 3.820 | 3.890 | 3.780 | 3.860 | 867,994 | +0.03(+0.78%) |
Aug 03, 2012 | 3.610 | 3.840 | 3.570 | 3.830 | 1,555,145 | +0.29(+8.19%) |
Aug 02, 2012 | 3.570 | 3.620 | 3.450 | 3.540 | 1,011,236 | -0.01(-0.28%) |