Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.091 | 4.135 | 4.072 | 4.083 | 13,780 | -0.03(-0.80%) |
Oct 26, 2012 | 4.085 | 4.116 | 4.116 | 4.116 | 4,118 | +0.01(+0.31%) |
Oct 25, 2012 | 4.154 | 4.154 | 4.072 | 4.104 | 5,939 | -0.06(-1.52%) |
Oct 24, 2012 | 4.116 | 4.167 | 4.116 | 4.167 | 5,559 | +0.06(+1.54%) |
Oct 23, 2012 | 4.104 | 4.198 | 4.078 | 4.104 | 9,917 | -0.06(-1.52%) |
Oct 19, 2012 | 4.135 | 4.167 | 4.135 | 4.167 | 5,068 | +0.03(+0.76%) |
Oct 18, 2012 | 4.104 | 4.167 | 4.104 | 4.135 | 15,556 | -0.05(-1.21%) |
Oct 17, 2012 | 4.141 | 4.198 | 4.030 | 4.186 | 6,969 | +0.00(+0.00%) |
Oct 16, 2012 | 4.129 | 4.186 | 4.003 | 4.186 | 3,986 | +0.00(+0.00%) |
Oct 12, 2012 | 4.160 | 4.186 | 4.186 | 4.186 | 7,286 | +0.00(+0.00%) |
Oct 11, 2012 | 4.186 | 4.186 | 4.186 | 4.186 | 158 | +0.05(+1.22%) |
Oct 10, 2012 | 4.091 | 4.198 | 4.091 | 4.135 | 16,422 | -0.05(-1.21%) |
Oct 09, 2012 | 4.040 | 4.230 | 4.040 | 4.186 | 10,652 | +0.15(+3.59%) |
Oct 08, 2012 | 4.047 | 4.128 | 4.025 | 4.040 | 19,403 | -0.03(-0.78%) |
Oct 05, 2012 | 4.173 | 4.173 | 3.977 | 4.072 | 17,222 | -0.03(-0.62%) |
Oct 04, 2012 | 4.192 | 4.192 | 4.072 | 4.097 | 13,619 | -0.14(-3.28%) |
Oct 03, 2012 | 4.009 | 4.236 | 4.009 | 4.236 | 791 | +0.10(+2.44%) |
Oct 02, 2012 | 4.135 | 4.135 | 4.072 | 4.135 | 44,725 | +0.01(+0.31%) |
Oct 01, 2012 | 4.110 | 4.249 | 4.104 | 4.122 | 7,959 | -0.04(-1.06%) |
Sep 28, 2012 | 4.110 | 4.179 | 4.040 | 4.167 | 17,883 | +0.00(+0.02%) |
Sep 27, 2012 | 4.047 | 4.179 | 4.040 | 4.166 | 10,693 | +0.13(+3.27%) |
Sep 26, 2012 | 3.996 | 4.205 | 3.996 | 4.034 | 7,349 | +0.03(+0.63%) |
Sep 25, 2012 | 4.211 | 4.211 | 3.990 | 4.009 | 10,967 | -0.06(-1.40%) |
Sep 24, 2012 | 4.205 | 4.230 | 4.066 | 4.066 | 7,644 | -0.22(-5.15%) |
Sep 21, 2012 | 4.021 | 4.287 | 4.009 | 4.287 | 19,294 | +0.27(+6.59%) |
Sep 20, 2012 | 3.984 | 4.021 | 3.946 | 4.021 | 10,384 | -0.08(-2.00%) |
Sep 19, 2012 | 3.984 | 4.104 | 3.984 | 4.104 | 3,145 | +0.09(+2.36%) |
Sep 18, 2012 | 4.072 | 4.072 | 3.996 | 4.009 | 12,169 | +0.06(+1.60%) |
Sep 17, 2012 | 4.072 | 4.072 | 3.946 | 3.946 | 12,681 | -0.04(-1.11%) |
Sep 14, 2012 | 3.977 | 4.104 | 3.933 | 3.990 | 9,399 | +0.01(+0.32%) |
Sep 13, 2012 | 3.971 | 3.977 | 3.924 | 3.977 | 2,217 | +0.03(+0.80%) |
Sep 12, 2012 | 3.946 | 3.946 | 3.946 | 3.946 | 8,711 | +0.00(+0.00%) |
Sep 11, 2012 | 3.914 | 3.946 | 3.914 | 3.946 | 3,006 | +0.03(+0.64%) |
Sep 10, 2012 | 3.946 | 3.946 | 3.920 | 3.920 | 475 | +0.00(+0.10%) |
Sep 07, 2012 | 3.933 | 3.939 | 3.883 | 3.917 | 7,056 | +0.05(+1.37%) |
Sep 06, 2012 | 3.857 | 3.889 | 3.851 | 3.864 | 5,738 | +0.01(+0.16%) |
Sep 05, 2012 | 3.883 | 3.895 | 3.794 | 3.857 | 9,610 | -0.03(-0.65%) |
Sep 04, 2012 | 3.883 | 3.889 | 3.808 | 3.883 | 5,277 | +0.08(+2.16%) |
Aug 31, 2012 | 3.835 | 3.835 | 3.801 | 3.801 | 880 | -0.04(-1.17%) |
Aug 30, 2012 | 3.838 | 3.845 | 3.801 | 3.845 | 3,643 | -0.01(-0.31%) |
Aug 29, 2012 | 3.819 | 3.870 | 3.813 | 3.857 | 3,167 | +0.07(+1.83%) |
Aug 27, 2012 | 3.832 | 3.883 | 3.788 | 3.788 | 3,803 | +0.00(+0.00%) |
Aug 24, 2012 | 3.914 | 3.914 | 3.788 | 3.788 | 2,092 | -0.06(-1.64%) |
Aug 23, 2012 | 3.838 | 3.856 | 3.838 | 3.851 | 10,750 | +0.01(+0.33%) |
Aug 22, 2012 | 3.832 | 3.838 | 3.788 | 3.838 | 31,182 | +0.00(+0.00%) |
Aug 21, 2012 | 3.832 | 3.920 | 3.832 | 3.838 | 475 | +0.01(+0.33%) |
Aug 20, 2012 | 3.889 | 3.889 | 3.826 | 3.826 | 1,108 | -0.09(-2.26%) |
Aug 17, 2012 | 3.861 | 3.914 | 3.861 | 3.914 | 1,425 | +0.00(+0.00%) |
Aug 16, 2012 | 3.794 | 3.914 | 3.794 | 3.914 | 8,827 | +0.06(+1.64%) |
Aug 15, 2012 | 3.851 | 3.852 | 3.851 | 3.851 | 3,326 | +0.00(+0.00%) |
Aug 14, 2012 | 3.763 | 3.851 | 3.763 | 3.851 | 4,042 | -0.00(-0.00%) |
Aug 13, 2012 | 3.851 | 3.907 | 3.851 | 3.851 | 1,135 | +0.00(+0.00%) |
Aug 10, 2012 | 3.788 | 3.851 | 3.788 | 3.851 | 3,484 | -0.06(-1.44%) |
Aug 09, 2012 | 3.756 | 3.907 | 3.756 | 3.907 | 3,959 | +0.13(+3.41%) |
Aug 08, 2012 | 3.778 | 3.778 | 3.778 | 3.778 | 2,147 | -0.06(-1.46%) |
Aug 07, 2012 | 3.804 | 3.834 | 3.728 | 3.834 | 26,221 | +0.06(+1.65%) |
Aug 06, 2012 | 3.741 | 3.772 | 3.709 | 3.772 | 14,628 | +0.06(+1.69%) |
Aug 03, 2012 | 3.728 | 3.760 | 3.678 | 3.709 | 44,106 | -0.03(-0.82%) |
Aug 02, 2012 | 3.621 | 3.747 | 3.584 | 3.740 | 76,223 | +0.13(+3.46%) |