Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.597 | 3.707 | 3.597 | 3.597 | 7,015 | +0.00(+0.00%) |
Oct 26, 2012 | 3.643 | 3.597 | 3.597 | 3.597 | 5,343 | -0.03(-0.96%) |
Oct 25, 2012 | 3.626 | 3.783 | 3.626 | 3.632 | 2,051 | -0.01(-0.16%) |
Oct 24, 2012 | 3.614 | 3.945 | 3.605 | 3.638 | 12,167 | +0.00(+0.00%) |
Oct 23, 2012 | 3.603 | 3.638 | 3.603 | 3.638 | 1,896 | +0.07(+1.95%) |
Oct 19, 2012 | 3.643 | 3.661 | 3.539 | 3.568 | 10,883 | -0.06(-1.76%) |
Oct 18, 2012 | 3.905 | 3.905 | 3.580 | 3.632 | 29,381 | -0.20(-5.15%) |
Oct 17, 2012 | 3.939 | 3.939 | 3.829 | 3.829 | 829 | -0.01(-0.15%) |
Oct 16, 2012 | 3.823 | 3.928 | 3.823 | 3.835 | 1,327 | +0.05(+1.40%) |
Oct 15, 2012 | 3.782 | 3.782 | 3.782 | 3.782 | 430 | +0.01(+0.29%) |
Oct 12, 2012 | 3.887 | 3.887 | 3.771 | 3.771 | 12,327 | -0.03(-0.76%) |
Oct 11, 2012 | 3.829 | 3.876 | 3.800 | 3.800 | 1,206 | -0.01(-0.30%) |
Oct 10, 2012 | 3.934 | 3.957 | 3.783 | 3.812 | 10,152 | +0.03(+0.92%) |
Oct 09, 2012 | 3.771 | 3.797 | 3.771 | 3.777 | 8,468 | +0.01(+0.15%) |
Oct 08, 2012 | 3.771 | 3.951 | 3.765 | 3.771 | 9,652 | +0.02(+0.62%) |
Oct 05, 2012 | 3.748 | 3.788 | 3.748 | 3.748 | 3,316 | -0.02(-0.62%) |
Oct 04, 2012 | 3.736 | 3.812 | 3.684 | 3.771 | 13,113 | +0.09(+2.36%) |
Oct 03, 2012 | 3.957 | 3.957 | 3.667 | 3.684 | 21,047 | -0.26(-6.48%) |
Oct 02, 2012 | 4.067 | 4.079 | 3.893 | 3.939 | 11,458 | -0.12(-3.00%) |
Oct 01, 2012 | 4.108 | 4.119 | 4.061 | 4.061 | 9,068 | -0.06(-1.41%) |
Sep 28, 2012 | 4.166 | 4.166 | 4.119 | 4.119 | 3,866 | -0.02(-0.42%) |
Sep 27, 2012 | 4.206 | 4.340 | 4.137 | 4.137 | 14,223 | -0.07(-1.66%) |
Sep 26, 2012 | 4.212 | 4.311 | 4.183 | 4.206 | 3,447 | +0.02(+0.55%) |
Sep 25, 2012 | 4.212 | 4.212 | 4.177 | 4.183 | 13,721 | -0.06(-1.41%) |
Sep 24, 2012 | 4.206 | 4.287 | 4.206 | 4.243 | 11,656 | -0.04(-0.91%) |
Sep 21, 2012 | 4.282 | 4.322 | 4.206 | 4.282 | 8,678 | +0.04(+0.96%) |
Sep 20, 2012 | 4.287 | 4.322 | 4.241 | 4.241 | 7,534 | +0.00(+0.00%) |
Sep 19, 2012 | 4.258 | 4.258 | 4.235 | 4.241 | 7,411 | +0.01(+0.14%) |
Sep 18, 2012 | 4.235 | 4.235 | 4.235 | 4.235 | 517 | -0.02(-0.41%) |
Sep 17, 2012 | 4.287 | 4.386 | 4.253 | 4.253 | 1,344 | -0.01(-0.27%) |
Sep 14, 2012 | 4.351 | 4.351 | 4.264 | 4.264 | 22,179 | -0.09(-2.00%) |
Sep 13, 2012 | 4.409 | 4.409 | 4.351 | 4.351 | 689 | +0.01(+0.13%) |
Sep 12, 2012 | 4.345 | 4.373 | 4.345 | 4.345 | 4,970 | -0.02(-0.41%) |
Sep 11, 2012 | 4.456 | 4.461 | 4.352 | 4.363 | 2,476 | +0.02(+0.41%) |
Sep 10, 2012 | 4.357 | 4.438 | 4.345 | 4.345 | 10,676 | -0.02(-0.53%) |
Sep 07, 2012 | 4.403 | 4.519 | 4.369 | 4.369 | 3,087 | -0.01(-0.27%) |
Sep 06, 2012 | 4.369 | 4.398 | 4.369 | 4.380 | 4,736 | -0.10(-2.33%) |
Sep 05, 2012 | 4.589 | 4.589 | 4.485 | 4.485 | 2,585 | -0.14(-3.01%) |
Sep 04, 2012 | 4.363 | 4.781 | 4.363 | 4.624 | 6,523 | +0.21(+4.87%) |
Aug 31, 2012 | 4.432 | 4.444 | 4.363 | 4.409 | 3,619 | +0.01(+0.26%) |
Aug 30, 2012 | 4.403 | 4.409 | 4.398 | 4.398 | 3,921 | -0.03(-0.79%) |
Aug 29, 2012 | 4.576 | 4.576 | 4.432 | 4.432 | 2,783 | +0.03(+0.78%) |
Aug 27, 2012 | 4.542 | 4.542 | 4.369 | 4.398 | 5,305 | -0.19(-4.14%) |
Aug 24, 2012 | 4.668 | 4.668 | 4.588 | 4.588 | 2,513 | -0.15(-3.16%) |
Aug 23, 2012 | 4.714 | 4.973 | 4.714 | 4.737 | 7,505 | -0.08(-1.67%) |
Aug 22, 2012 | 4.395 | 5.002 | 4.242 | 4.818 | 30,123 | +0.45(+10.26%) |
Aug 21, 2012 | 4.157 | 4.414 | 4.111 | 4.369 | 34,915 | +0.14(+3.40%) |
Aug 20, 2012 | 4.789 | 4.789 | 4.107 | 4.226 | 40,396 | -0.56(-11.76%) |
Aug 17, 2012 | 4.605 | 4.938 | 4.605 | 4.789 | 42,529 | +0.06(+1.22%) |
Aug 16, 2012 | 5.335 | 5.335 | 4.731 | 4.731 | 96,698 | -0.69(-12.73%) |
Aug 15, 2012 | 5.321 | 5.421 | 5.321 | 5.421 | 2,261 | -0.10(-1.77%) |
Aug 14, 2012 | 5.519 | 5.519 | 5.519 | 5.519 | 1,565 | +0.13(+2.35%) |
Aug 13, 2012 | 5.393 | 5.393 | 5.393 | 5.393 | 1,021 | -0.06(-1.05%) |
Aug 10, 2012 | 5.260 | 5.456 | 5.260 | 5.450 | 9,860 | +0.00(+0.00%) |
Aug 09, 2012 | 5.439 | 5.450 | 5.387 | 5.450 | 1,652 | +0.13(+2.49%) |
Aug 08, 2012 | 5.335 | 5.335 | 5.318 | 5.318 | 1,475 | -0.03(-0.54%) |
Aug 07, 2012 | 5.459 | 5.459 | 5.318 | 5.347 | 8,001 | +0.02(+0.43%) |
Aug 06, 2012 | 5.318 | 5.462 | 5.318 | 5.324 | 6,296 | +0.02(+0.43%) |
Aug 03, 2012 | 5.301 | 5.312 | 5.301 | 5.301 | 2,957 | +0.04(+0.76%) |
Aug 02, 2012 | 5.260 | 5.260 | 5.260 | 5.260 | 173 | +0.00(+0.00%) |