Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.961 | 3.973 | 3.949 | 3.957 | 612,255 | -0.02(-0.61%) |
Oct 26, 2012 | 4.001 | 3.981 | 3.981 | 3.981 | 577,253 | -0.02(-0.50%) |
Oct 25, 2012 | 3.993 | 4.009 | 3.977 | 4.001 | 461,854 | +0.00(+0.10%) |
Oct 24, 2012 | 3.933 | 3.997 | 3.933 | 3.997 | 523,181 | +0.06(+1.64%) |
Oct 23, 2012 | 3.900 | 3.933 | 3.892 | 3.933 | 810,916 | -0.00(-0.10%) |
Oct 19, 2012 | 3.977 | 3.977 | 3.925 | 3.937 | 645,399 | -0.04(-1.01%) |
Oct 18, 2012 | 3.973 | 3.985 | 3.957 | 3.977 | 533,075 | +0.01(+0.20%) |
Oct 17, 2012 | 3.989 | 3.993 | 3.957 | 3.969 | 603,050 | -0.01(-0.20%) |
Oct 16, 2012 | 3.989 | 3.993 | 3.965 | 3.977 | 661,381 | +0.01(+0.20%) |
Oct 15, 2012 | 4.001 | 4.001 | 3.957 | 3.969 | 706,991 | -0.02(-0.50%) |
Oct 12, 2012 | 3.989 | 4.005 | 3.973 | 3.989 | 690,693 | -0.01(-0.20%) |
Oct 11, 2012 | 3.993 | 4.005 | 3.965 | 3.997 | 686,839 | +0.01(+0.24%) |
Oct 10, 2012 | 4.000 | 4.006 | 3.940 | 3.988 | 724,069 | -0.00(-0.10%) |
Oct 09, 2012 | 4.000 | 4.028 | 3.973 | 3.992 | 745,016 | -0.01(-0.30%) |
Oct 08, 2012 | 3.988 | 4.012 | 3.982 | 4.004 | 592,429 | +0.02(+0.60%) |
Oct 05, 2012 | 3.988 | 3.996 | 3.968 | 3.980 | 575,106 | -0.00(-0.10%) |
Oct 04, 2012 | 3.972 | 3.984 | 3.948 | 3.984 | 552,650 | +0.02(+0.51%) |
Oct 03, 2012 | 3.964 | 3.964 | 3.948 | 3.964 | 426,445 | +0.00(+0.00%) |
Oct 02, 2012 | 3.960 | 3.964 | 3.953 | 3.964 | 863,006 | +0.00(+0.00%) |
Oct 01, 2012 | 3.964 | 3.964 | 3.948 | 3.964 | 771,221 | +0.02(+0.41%) |
Sep 28, 2012 | 3.948 | 3.948 | 3.936 | 3.948 | 671,651 | +0.01(+0.20%) |
Sep 27, 2012 | 3.944 | 3.956 | 3.940 | 3.940 | 693,693 | -0.01(-0.30%) |
Sep 26, 2012 | 3.948 | 3.952 | 3.916 | 3.952 | 863,191 | +0.01(+0.20%) |
Sep 25, 2012 | 3.936 | 3.948 | 3.912 | 3.944 | 685,283 | +0.04(+0.92%) |
Sep 24, 2012 | 3.948 | 3.948 | 3.908 | 3.908 | 1,021,685 | -0.04(-1.01%) |
Sep 21, 2012 | 3.940 | 3.956 | 3.928 | 3.948 | 633,340 | +0.01(+0.31%) |
Sep 20, 2012 | 3.952 | 3.960 | 3.916 | 3.936 | 648,381 | -0.01(-0.30%) |
Sep 19, 2012 | 3.940 | 3.960 | 3.924 | 3.948 | 768,309 | +0.01(+0.20%) |
Sep 18, 2012 | 3.920 | 3.940 | 3.896 | 3.940 | 539,178 | +0.04(+1.03%) |
Sep 17, 2012 | 3.948 | 3.948 | 3.888 | 3.900 | 851,290 | -0.03(-0.81%) |
Sep 14, 2012 | 3.956 | 3.964 | 3.912 | 3.932 | 1,250,244 | -0.02(-0.51%) |
Sep 13, 2012 | 3.936 | 3.952 | 3.924 | 3.952 | 762,587 | +0.00(+0.10%) |
Sep 12, 2012 | 3.952 | 3.952 | 3.924 | 3.948 | 750,269 | +0.04(+0.96%) |
Sep 11, 2012 | 3.910 | 3.918 | 3.894 | 3.910 | 768,127 | +0.00(+0.00%) |
Sep 10, 2012 | 3.934 | 3.934 | 3.898 | 3.910 | 702,826 | -0.01(-0.30%) |
Sep 07, 2012 | 3.898 | 3.926 | 3.891 | 3.922 | 1,166,897 | +0.02(+0.61%) |
Sep 06, 2012 | 3.875 | 3.898 | 3.871 | 3.898 | 1,269,061 | +0.05(+1.34%) |
Sep 05, 2012 | 3.859 | 3.894 | 3.847 | 3.847 | 1,937,307 | -0.02(-0.41%) |
Sep 04, 2012 | 3.894 | 3.894 | 3.839 | 3.863 | 1,035,204 | +0.02(+0.41%) |
Aug 31, 2012 | 3.835 | 3.847 | 3.823 | 3.847 | 572,224 | +0.03(+0.73%) |
Aug 30, 2012 | 3.835 | 3.839 | 3.811 | 3.819 | 525,359 | -0.02(-0.52%) |
Aug 29, 2012 | 3.827 | 3.839 | 3.819 | 3.839 | 683,103 | +0.02(+0.63%) |
Aug 27, 2012 | 3.807 | 3.815 | 3.787 | 3.815 | 625,218 | +0.03(+0.84%) |
Aug 24, 2012 | 3.831 | 3.831 | 3.775 | 3.783 | 1,504,403 | -0.04(-0.94%) |
Aug 23, 2012 | 3.807 | 3.835 | 3.719 | 3.819 | 772,026 | -0.00(-0.10%) |
Aug 22, 2012 | 3.807 | 3.823 | 3.783 | 3.823 | 838,202 | +0.02(+0.52%) |
Aug 21, 2012 | 3.843 | 3.859 | 3.783 | 3.803 | 795,415 | -0.04(-1.04%) |
Aug 20, 2012 | 3.823 | 3.845 | 3.819 | 3.843 | 645,454 | +0.02(+0.52%) |
Aug 17, 2012 | 3.823 | 3.835 | 3.803 | 3.823 | 650,919 | -0.00(-0.10%) |
Aug 16, 2012 | 3.807 | 3.827 | 3.807 | 3.827 | 810,415 | +0.00(+0.00%) |
Aug 15, 2012 | 3.819 | 3.827 | 3.807 | 3.827 | 761,521 | +0.01(+0.31%) |
Aug 14, 2012 | 3.799 | 3.823 | 3.783 | 3.815 | 1,152,214 | +0.04(+0.95%) |
Aug 13, 2012 | 3.819 | 3.819 | 3.775 | 3.779 | 716,144 | -0.02(-0.49%) |
Aug 10, 2012 | 3.810 | 3.810 | 3.774 | 3.798 | 990,568 | -0.01(-0.21%) |
Aug 09, 2012 | 3.794 | 3.814 | 3.794 | 3.806 | 738,776 | +0.01(+0.31%) |
Aug 08, 2012 | 3.782 | 3.794 | 3.774 | 3.794 | 776,478 | +0.01(+0.31%) |
Aug 07, 2012 | 3.790 | 3.794 | 3.770 | 3.782 | 898,193 | +0.01(+0.31%) |
Aug 06, 2012 | 3.790 | 3.794 | 3.766 | 3.770 | 1,051,803 | -0.00(-0.10%) |
Aug 03, 2012 | 3.770 | 3.790 | 3.766 | 3.774 | 813,263 | +0.01(+0.21%) |
Aug 02, 2012 | 3.738 | 3.774 | 3.726 | 3.766 | 944,207 | +0.02(+0.53%) |