Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.830 | 3.850 | 3.790 | 3.850 | 51,738 | +0.00(+0.00%) |
Oct 26, 2012 | 3.850 | 3.850 | 3.850 | 3.850 | 50,800 | +0.01(+0.26%) |
Oct 25, 2012 | 3.850 | 3.940 | 3.812 | 3.840 | 143,112 | +0.04(+1.05%) |
Oct 24, 2012 | 3.910 | 3.950 | 3.800 | 3.800 | 107,302 | -0.09(-2.31%) |
Oct 23, 2012 | 3.900 | 3.940 | 3.870 | 3.890 | 84,304 | -0.05(-1.27%) |
Oct 19, 2012 | 3.940 | 3.970 | 3.870 | 3.940 | 290,678 | -0.06(-1.50%) |
Oct 18, 2012 | 4.030 | 4.130 | 3.965 | 4.000 | 115,162 | -0.01(-0.25%) |
Oct 17, 2012 | 3.990 | 4.020 | 3.970 | 4.010 | 55,701 | +0.02(+0.52%) |
Oct 16, 2012 | 4.020 | 4.050 | 3.950 | 3.989 | 114,896 | -0.01(-0.27%) |
Oct 15, 2012 | 4.030 | 4.050 | 3.950 | 4.000 | 75,676 | -0.02(-0.50%) |
Oct 12, 2012 | 4.040 | 4.070 | 3.990 | 4.020 | 95,774 | -0.03(-0.74%) |
Oct 11, 2012 | 4.010 | 4.090 | 4.010 | 4.050 | 79,661 | +0.10(+2.53%) |
Oct 10, 2012 | 3.940 | 3.970 | 3.900 | 3.950 | 136,713 | +0.00(+0.00%) |
Oct 09, 2012 | 3.970 | 4.000 | 3.920 | 3.950 | 137,182 | +0.00(+0.00%) |
Oct 08, 2012 | 4.050 | 4.070 | 3.920 | 3.950 | 105,801 | -0.12(-2.95%) |
Oct 05, 2012 | 4.160 | 4.200 | 4.040 | 4.070 | 103,267 | -0.08(-1.93%) |
Oct 04, 2012 | 4.240 | 4.240 | 4.100 | 4.150 | 100,653 | -0.07(-1.66%) |
Oct 03, 2012 | 4.290 | 4.320 | 4.170 | 4.220 | 157,260 | -0.10(-2.31%) |
Oct 02, 2012 | 4.510 | 4.520 | 4.300 | 4.320 | 182,799 | -0.17(-3.79%) |
Oct 01, 2012 | 4.430 | 4.560 | 4.430 | 4.490 | 279,253 | +0.08(+1.83%) |
Sep 28, 2012 | 4.410 | 4.440 | 4.370 | 4.409 | 177,930 | -0.06(-1.36%) |
Sep 27, 2012 | 4.480 | 4.500 | 4.420 | 4.470 | 90,395 | +0.01(+0.22%) |
Sep 26, 2012 | 4.560 | 4.570 | 4.430 | 4.460 | 158,860 | -0.10(-2.19%) |
Sep 25, 2012 | 4.700 | 4.765 | 4.550 | 4.560 | 152,631 | -0.11(-2.36%) |
Sep 24, 2012 | 4.570 | 4.700 | 4.540 | 4.670 | 121,428 | +0.06(+1.30%) |
Sep 21, 2012 | 4.620 | 4.630 | 4.350 | 4.610 | 411,772 | +0.10(+2.22%) |
Sep 20, 2012 | 4.630 | 4.680 | 4.510 | 4.510 | 98,568 | -0.17(-3.63%) |
Sep 19, 2012 | 4.650 | 4.680 | 4.610 | 4.680 | 135,835 | +0.06(+1.30%) |
Sep 18, 2012 | 4.770 | 4.770 | 4.520 | 4.620 | 318,705 | -0.14(-2.94%) |
Sep 17, 2012 | 4.710 | 4.770 | 4.710 | 4.760 | 100,765 | +0.01(+0.21%) |
Sep 14, 2012 | 4.770 | 4.770 | 4.710 | 4.750 | 289,244 | -0.01(-0.21%) |
Sep 13, 2012 | 4.720 | 4.780 | 4.690 | 4.760 | 345,719 | +0.02(+0.42%) |
Sep 12, 2012 | 4.690 | 4.770 | 4.670 | 4.740 | 367,513 | +0.07(+1.50%) |
Sep 11, 2012 | 4.650 | 4.720 | 4.610 | 4.670 | 237,991 | +0.01(+0.21%) |
Sep 10, 2012 | 4.710 | 4.800 | 4.660 | 4.660 | 121,752 | -0.07(-1.48%) |
Sep 07, 2012 | 4.520 | 4.740 | 4.470 | 4.730 | 189,909 | +0.26(+5.82%) |
Sep 06, 2012 | 4.480 | 4.530 | 4.460 | 4.470 | 232,855 | +0.01(+0.22%) |
Sep 05, 2012 | 4.530 | 4.530 | 4.440 | 4.460 | 360,851 | -0.03(-0.67%) |
Sep 04, 2012 | 4.640 | 4.660 | 4.460 | 4.490 | 154,976 | -0.16(-3.44%) |
Aug 31, 2012 | 4.740 | 4.740 | 4.570 | 4.650 | 105,435 | -0.06(-1.27%) |
Aug 30, 2012 | 4.670 | 4.710 | 4.650 | 4.710 | 73,040 | -0.02(-0.42%) |
Aug 29, 2012 | 4.710 | 4.760 | 4.660 | 4.730 | 554,210 | -0.01(-0.21%) |
Aug 27, 2012 | 4.650 | 4.760 | 4.620 | 4.740 | 217,637 | +0.11(+2.38%) |
Aug 24, 2012 | 4.650 | 4.730 | 4.600 | 4.630 | 171,026 | -0.02(-0.43%) |
Aug 23, 2012 | 4.760 | 4.770 | 4.540 | 4.650 | 202,649 | -0.13(-2.72%) |
Aug 22, 2012 | 4.750 | 4.805 | 4.710 | 4.780 | 188,700 | +0.00(+0.00%) |
Aug 21, 2012 | 4.830 | 4.860 | 4.755 | 4.780 | 335,948 | -0.02(-0.42%) |
Aug 20, 2012 | 4.720 | 4.860 | 4.720 | 4.800 | 228,805 | +0.05(+1.05%) |
Aug 17, 2012 | 4.730 | 4.790 | 4.710 | 4.750 | 296,560 | +0.01(+0.21%) |
Aug 16, 2012 | 4.770 | 4.810 | 4.680 | 4.740 | 452,058 | -0.03(-0.63%) |
Aug 15, 2012 | 4.700 | 4.800 | 4.650 | 4.770 | 204,966 | +0.07(+1.49%) |
Aug 14, 2012 | 4.740 | 4.840 | 4.650 | 4.700 | 502,866 | +0.00(+0.00%) |
Aug 13, 2012 | 4.750 | 4.790 | 4.620 | 4.700 | 426,762 | -0.01(-0.21%) |
Aug 10, 2012 | 4.520 | 4.740 | 4.460 | 4.710 | 478,258 | +0.18(+3.97%) |
Aug 09, 2012 | 4.340 | 4.610 | 4.340 | 4.530 | 506,436 | +0.20(+4.62%) |
Aug 08, 2012 | 4.090 | 4.360 | 4.080 | 4.330 | 610,732 | +0.24(+5.87%) |
Aug 07, 2012 | 4.100 | 4.120 | 4.045 | 4.090 | 262,575 | +0.03(+0.74%) |
Aug 06, 2012 | 3.890 | 4.190 | 3.890 | 4.060 | 974,866 | +0.15(+3.84%) |
Aug 03, 2012 | 3.950 | 4.280 | 3.880 | 3.910 | 1,231,085 | -0.91(-18.88%) |
Aug 02, 2012 | 4.620 | 4.890 | 4.620 | 4.820 | 116,944 | +0.17(+3.66%) |