Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.336 | 3.529 | 3.336 | 3.380 | 1,658,938 | +0.04(+1.33%) |
Oct 26, 2012 | 3.372 | 3.336 | 3.336 | 3.336 | 940,554 | -0.04(-1.07%) |
Oct 25, 2012 | 3.469 | 3.477 | 3.348 | 3.372 | 1,443,970 | -0.07(-2.10%) |
Oct 24, 2012 | 3.421 | 3.489 | 3.364 | 3.445 | 1,278,400 | +0.04(+1.18%) |
Oct 23, 2012 | 3.445 | 3.473 | 3.392 | 3.404 | 2,028,301 | -0.20(-5.47%) |
Oct 19, 2012 | 3.642 | 3.650 | 3.582 | 3.602 | 1,479,308 | -0.05(-1.32%) |
Oct 18, 2012 | 3.638 | 3.726 | 3.638 | 3.650 | 1,519,853 | +0.01(+0.33%) |
Oct 17, 2012 | 3.630 | 3.642 | 3.598 | 3.638 | 1,712,394 | +0.01(+0.22%) |
Oct 16, 2012 | 3.714 | 3.722 | 3.594 | 3.630 | 2,688,896 | -0.07(-1.96%) |
Oct 15, 2012 | 3.759 | 3.775 | 3.682 | 3.702 | 1,401,815 | -0.04(-1.18%) |
Oct 12, 2012 | 3.803 | 3.839 | 3.732 | 3.747 | 2,269,120 | -0.01(-0.21%) |
Oct 11, 2012 | 3.767 | 3.803 | 3.743 | 3.755 | 1,454,374 | +0.02(+0.54%) |
Oct 10, 2012 | 3.795 | 3.851 | 3.682 | 3.734 | 2,281,336 | -0.03(-0.75%) |
Oct 09, 2012 | 3.875 | 3.875 | 3.755 | 3.763 | 2,433,788 | -0.08(-2.20%) |
Oct 08, 2012 | 3.924 | 3.956 | 3.835 | 3.847 | 2,282,127 | -0.09(-2.35%) |
Oct 05, 2012 | 4.077 | 4.077 | 3.924 | 3.940 | 2,529,533 | -0.11(-2.68%) |
Oct 04, 2012 | 4.048 | 4.048 | 3.988 | 4.048 | 1,073,653 | +0.04(+0.90%) |
Oct 03, 2012 | 4.093 | 4.093 | 4.004 | 4.012 | 1,136,072 | -0.06(-1.38%) |
Oct 02, 2012 | 4.060 | 4.085 | 4.016 | 4.068 | 828,428 | +0.05(+1.30%) |
Oct 01, 2012 | 4.101 | 4.113 | 3.996 | 4.016 | 1,432,268 | -0.04(-0.99%) |
Sep 28, 2012 | 4.097 | 4.117 | 4.056 | 4.056 | 1,095,373 | -0.07(-1.66%) |
Sep 27, 2012 | 4.125 | 4.157 | 4.089 | 4.125 | 1,094,621 | +0.03(+0.69%) |
Sep 26, 2012 | 4.093 | 4.165 | 4.036 | 4.097 | 1,400,717 | +0.00(+0.10%) |
Sep 25, 2012 | 4.246 | 4.282 | 4.081 | 4.093 | 1,432,278 | -0.15(-3.51%) |
Sep 24, 2012 | 4.229 | 4.298 | 4.205 | 4.242 | 1,583,527 | +0.01(+0.19%) |
Sep 21, 2012 | 4.270 | 4.314 | 4.233 | 4.233 | 1,990,885 | -0.03(-0.66%) |
Sep 20, 2012 | 4.262 | 4.298 | 4.229 | 4.262 | 1,095,070 | -0.01(-0.28%) |
Sep 19, 2012 | 4.153 | 4.298 | 4.153 | 4.274 | 2,197,678 | +0.12(+3.01%) |
Sep 18, 2012 | 4.246 | 4.246 | 4.117 | 4.149 | 2,601,120 | -0.07(-1.62%) |
Sep 17, 2012 | 4.374 | 4.386 | 4.193 | 4.217 | 2,148,918 | -0.17(-3.94%) |
Sep 14, 2012 | 4.535 | 4.572 | 4.374 | 4.390 | 2,178,174 | -0.12(-2.59%) |
Sep 13, 2012 | 4.374 | 4.567 | 4.286 | 4.507 | 2,062,248 | +0.00(+0.00%) |
Sep 12, 2012 | 4.483 | 4.523 | 4.456 | 4.507 | 719,276 | +0.02(+0.54%) |
Sep 11, 2012 | 4.467 | 4.507 | 4.419 | 4.483 | 1,224,278 | +0.04(+1.00%) |
Sep 10, 2012 | 4.495 | 4.507 | 4.394 | 4.439 | 1,644,292 | -0.06(-1.25%) |
Sep 07, 2012 | 4.567 | 4.567 | 4.483 | 4.495 | 1,531,885 | -0.06(-1.41%) |
Sep 06, 2012 | 4.580 | 4.616 | 4.547 | 4.559 | 1,203,412 | +0.01(+0.18%) |
Sep 05, 2012 | 4.596 | 4.616 | 4.523 | 4.551 | 1,464,381 | -0.02(-0.53%) |
Sep 04, 2012 | 4.732 | 4.732 | 4.547 | 4.576 | 1,540,642 | -0.14(-2.90%) |
Aug 31, 2012 | 4.596 | 4.753 | 4.580 | 4.712 | 1,093,547 | +0.14(+3.17%) |
Aug 30, 2012 | 4.632 | 4.666 | 4.559 | 4.567 | 699,275 | -0.07(-1.56%) |
Aug 29, 2012 | 4.668 | 4.698 | 4.628 | 4.640 | 788,415 | -0.04(-0.77%) |
Aug 27, 2012 | 4.753 | 4.829 | 4.672 | 4.676 | 751,498 | -0.06(-1.36%) |
Aug 24, 2012 | 4.737 | 4.777 | 4.696 | 4.741 | 824,916 | -0.01(-0.25%) |
Aug 23, 2012 | 4.837 | 4.869 | 4.749 | 4.753 | 979,361 | -0.10(-1.99%) |
Aug 22, 2012 | 4.906 | 4.934 | 4.817 | 4.849 | 1,005,436 | -0.07(-1.39%) |
Aug 21, 2012 | 4.938 | 5.030 | 4.910 | 4.918 | 1,153,079 | -0.01(-0.16%) |
Aug 20, 2012 | 5.026 | 5.030 | 4.897 | 4.926 | 1,040,508 | -0.11(-2.16%) |
Aug 17, 2012 | 5.079 | 5.087 | 5.010 | 5.034 | 1,228,020 | -0.05(-1.03%) |
Aug 16, 2012 | 5.079 | 5.115 | 5.060 | 5.087 | 757,828 | +0.00(+0.00%) |
Aug 15, 2012 | 5.071 | 5.131 | 5.030 | 5.087 | 1,390,663 | +0.02(+0.32%) |
Aug 14, 2012 | 5.086 | 5.094 | 5.045 | 5.071 | 1,310,658 | -0.00(-0.08%) |
Aug 13, 2012 | 5.023 | 5.074 | 5.000 | 5.074 | 1,081,606 | +0.05(+1.02%) |
Aug 10, 2012 | 5.090 | 5.090 | 4.976 | 5.023 | 1,834,016 | -0.02(-0.47%) |
Aug 09, 2012 | 5.000 | 5.102 | 4.972 | 5.047 | 2,060,302 | +0.11(+2.31%) |
Aug 08, 2012 | 4.921 | 5.055 | 4.782 | 4.933 | 3,765,533 | +0.02(+0.48%) |
Aug 07, 2012 | 4.638 | 4.984 | 4.638 | 4.909 | 6,198,414 | +0.32(+7.03%) |
Aug 06, 2012 | 4.622 | 4.677 | 4.528 | 4.587 | 1,215,001 | -0.04(-0.85%) |
Aug 03, 2012 | 4.379 | 4.677 | 4.324 | 4.626 | 2,670,695 | +0.33(+7.59%) |
Aug 02, 2012 | 4.363 | 4.461 | 4.218 | 4.300 | 2,949,782 | -0.11(-2.58%) |