Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.956 | 4.003 | 3.777 | 3.909 | 52,712 | -0.05(-1.19%) |
Oct 26, 2012 | 3.909 | 3.956 | 3.956 | 3.956 | 2,972 | +0.05(+1.20%) |
Oct 25, 2012 | 3.984 | 4.145 | 3.909 | 3.909 | 11,235 | -0.23(-5.57%) |
Oct 23, 2012 | 4.112 | 4.140 | 4.140 | 4.140 | 1,793 | +0.09(+2.32%) |
Oct 19, 2012 | 4.083 | 4.132 | 4.046 | 4.046 | 5,086 | +0.01(+0.23%) |
Oct 18, 2012 | 4.130 | 4.130 | 4.037 | 4.037 | 2,636 | -0.05(-1.15%) |
Oct 17, 2012 | 4.046 | 4.187 | 4.046 | 4.083 | 1,657 | -0.09(-2.25%) |
Oct 16, 2012 | 4.102 | 4.215 | 4.065 | 4.177 | 10,254 | +0.15(+3.73%) |
Oct 15, 2012 | 4.140 | 4.140 | 4.018 | 4.027 | 23,452 | -0.09(-2.28%) |
Oct 12, 2012 | 4.177 | 4.177 | 4.102 | 4.121 | 16,333 | -0.12(-2.89%) |
Oct 11, 2012 | 4.309 | 4.365 | 4.234 | 4.244 | 18,130 | +0.01(+0.29%) |
Oct 10, 2012 | 4.252 | 4.374 | 4.177 | 4.231 | 21,732 | +0.01(+0.17%) |
Oct 09, 2012 | 4.215 | 4.224 | 4.065 | 4.224 | 18,634 | +0.16(+3.93%) |
Oct 08, 2012 | 4.262 | 4.262 | 4.046 | 4.065 | 2,791 | -0.13(-3.13%) |
Oct 05, 2012 | 4.215 | 4.216 | 4.154 | 4.196 | 6,072 | -0.02(-0.45%) |
Oct 04, 2012 | 4.140 | 4.299 | 4.121 | 4.215 | 18,467 | +0.00(+0.00%) |
Oct 03, 2012 | 4.271 | 4.271 | 4.215 | 4.215 | 4,111 | +0.02(+0.45%) |
Oct 02, 2012 | 4.318 | 4.318 | 4.196 | 4.196 | 10,222 | +0.07(+1.59%) |
Oct 01, 2012 | 4.130 | 4.234 | 4.118 | 4.130 | 16,455 | +0.00(+0.00%) |
Sep 28, 2012 | 4.255 | 4.255 | 4.130 | 4.130 | 7,165 | +0.02(+0.46%) |
Sep 27, 2012 | 4.281 | 4.283 | 4.112 | 4.112 | 22,470 | -0.17(-3.95%) |
Sep 26, 2012 | 4.405 | 4.412 | 4.281 | 4.281 | 2,991 | +0.00(+0.00%) |
Sep 25, 2012 | 4.318 | 4.342 | 4.281 | 4.281 | 17,031 | -0.11(-2.56%) |
Sep 24, 2012 | 4.506 | 4.506 | 4.384 | 4.393 | 9,403 | -0.11(-2.50%) |
Sep 21, 2012 | 4.318 | 4.506 | 4.288 | 4.506 | 27,418 | +0.29(+6.90%) |
Sep 20, 2012 | 4.215 | 4.215 | 4.093 | 4.215 | 2,764 | -0.09(-2.18%) |
Sep 19, 2012 | 4.130 | 4.323 | 4.130 | 4.309 | 6,166 | +0.16(+3.85%) |
Sep 18, 2012 | 4.243 | 4.243 | 4.008 | 4.149 | 15,737 | -0.14(-3.28%) |
Sep 17, 2012 | 4.421 | 4.421 | 4.234 | 4.290 | 3,091 | -0.07(-1.70%) |
Sep 14, 2012 | 4.177 | 4.365 | 4.121 | 4.364 | 32,819 | +0.15(+3.54%) |
Sep 13, 2012 | 4.102 | 4.224 | 4.083 | 4.215 | 8,735 | +0.12(+2.98%) |
Sep 12, 2012 | 4.384 | 4.384 | 3.952 | 4.093 | 61,008 | -0.15(-3.54%) |
Sep 11, 2012 | 4.252 | 4.412 | 4.177 | 4.243 | 31,556 | +0.07(+1.57%) |
Sep 10, 2012 | 4.694 | 4.844 | 4.130 | 4.177 | 246,635 | +0.55(+15.28%) |
Sep 07, 2012 | 3.708 | 3.708 | 3.530 | 3.623 | 11,449 | +0.03(+0.78%) |
Sep 06, 2012 | 3.727 | 3.727 | 3.558 | 3.595 | 8,217 | -0.12(-3.26%) |
Sep 05, 2012 | 3.567 | 3.716 | 3.567 | 3.716 | 239 | +0.11(+3.14%) |
Sep 04, 2012 | 3.530 | 3.603 | 3.504 | 3.603 | 588 | -0.06(-1.58%) |
Aug 31, 2012 | 3.483 | 3.661 | 3.483 | 3.661 | 692 | -0.07(-1.99%) |
Aug 30, 2012 | 3.520 | 3.735 | 3.426 | 3.735 | 4,583 | +0.17(+4.74%) |
Aug 29, 2012 | 3.746 | 3.746 | 3.548 | 3.566 | 6,264 | -0.19(-5.03%) |
Aug 27, 2012 | 3.623 | 3.755 | 3.623 | 3.755 | 3,846 | +0.01(+0.25%) |
Aug 24, 2012 | 3.689 | 3.746 | 3.492 | 3.745 | 9,258 | +0.05(+1.27%) |
Aug 23, 2012 | 3.699 | 3.699 | 3.699 | 3.699 | 213 | -0.03(-0.76%) |
Aug 22, 2012 | 3.680 | 3.727 | 3.680 | 3.727 | 1,614 | -0.08(-1.98%) |
Aug 21, 2012 | 3.577 | 3.802 | 3.577 | 3.802 | 1,518 | +0.14(+3.85%) |
Aug 20, 2012 | 3.595 | 3.661 | 3.539 | 3.661 | 958 | +0.00(+0.00%) |
Aug 17, 2012 | 3.539 | 3.661 | 3.539 | 3.661 | 6,519 | +0.06(+1.80%) |
Aug 16, 2012 | 3.614 | 3.614 | 3.596 | 3.596 | 1,749 | -0.02(-0.49%) |
Aug 15, 2012 | 3.530 | 3.614 | 3.501 | 3.614 | 4,541 | -0.04(-1.03%) |
Aug 14, 2012 | 3.455 | 3.652 | 3.455 | 3.652 | 3,142 | -0.06(-1.72%) |
Aug 13, 2012 | 3.501 | 3.736 | 3.361 | 3.715 | 6,278 | +0.17(+4.71%) |
Aug 10, 2012 | 3.524 | 3.548 | 3.524 | 3.548 | 4,260 | +0.03(+0.80%) |
Aug 09, 2012 | 3.426 | 3.520 | 3.426 | 3.520 | 12,671 | +0.08(+2.46%) |
Aug 08, 2012 | 3.314 | 3.500 | 3.295 | 3.436 | 13,836 | +0.07(+1.95%) |
Aug 07, 2012 | 3.276 | 3.379 | 3.276 | 3.370 | 17,843 | +0.01(+0.27%) |
Aug 06, 2012 | 3.473 | 3.473 | 3.309 | 3.361 | 7,030 | -0.16(-4.53%) |
Aug 03, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 106 | -0.01(-0.27%) |
Aug 02, 2012 | 3.455 | 3.539 | 3.304 | 3.530 | 17,802 | -0.03(-0.77%) |