Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.127 | 4.397 | 4.060 | 4.388 | 2,400,195 | +0.39(+9.68%) |
Oct 26, 2012 | 3.967 | 4.001 | 4.001 | 4.001 | 282,085 | +0.03(+0.64%) |
Oct 25, 2012 | 4.001 | 4.035 | 3.875 | 3.976 | 530,125 | +0.02(+0.43%) |
Oct 24, 2012 | 4.026 | 4.102 | 3.934 | 3.959 | 526,802 | -0.06(-1.47%) |
Oct 23, 2012 | 3.984 | 4.051 | 3.925 | 4.018 | 387,182 | +0.01(+0.21%) |
Oct 19, 2012 | 4.136 | 4.136 | 3.992 | 4.009 | 1,410,412 | -0.15(-3.64%) |
Oct 18, 2012 | 4.060 | 4.211 | 4.035 | 4.161 | 2,075,296 | +0.11(+2.70%) |
Oct 17, 2012 | 4.085 | 4.135 | 4.018 | 4.051 | 676,816 | -0.02(-0.41%) |
Oct 16, 2012 | 4.110 | 4.178 | 4.051 | 4.068 | 2,567,923 | +0.13(+3.43%) |
Oct 15, 2012 | 4.026 | 4.043 | 3.917 | 3.934 | 1,242,445 | -0.08(-2.10%) |
Oct 12, 2012 | 3.984 | 4.035 | 3.959 | 4.018 | 447,126 | +0.03(+0.85%) |
Oct 11, 2012 | 4.018 | 4.051 | 3.942 | 3.984 | 403,293 | +0.00(+0.00%) |
Oct 10, 2012 | 3.992 | 4.026 | 3.943 | 3.984 | 473,265 | -0.02(-0.42%) |
Oct 09, 2012 | 3.976 | 4.018 | 3.875 | 4.001 | 1,134,482 | -0.07(-1.66%) |
Oct 08, 2012 | 4.060 | 4.102 | 4.018 | 4.068 | 431,544 | -0.02(-0.41%) |
Oct 05, 2012 | 4.102 | 4.131 | 4.051 | 4.085 | 1,178,748 | +0.02(+0.41%) |
Oct 04, 2012 | 4.110 | 4.153 | 3.959 | 4.068 | 1,444,572 | -0.01(-0.21%) |
Oct 03, 2012 | 4.102 | 4.144 | 4.060 | 4.077 | 1,086,374 | +0.00(+0.00%) |
Oct 02, 2012 | 4.195 | 4.203 | 4.051 | 4.077 | 894,390 | -0.10(-2.42%) |
Oct 01, 2012 | 4.153 | 4.228 | 4.094 | 4.178 | 1,502,492 | +0.05(+1.22%) |
Sep 28, 2012 | 4.051 | 4.153 | 3.992 | 4.127 | 1,886,041 | +0.04(+1.03%) |
Sep 27, 2012 | 4.018 | 4.102 | 3.925 | 4.085 | 1,124,102 | +0.08(+2.11%) |
Sep 26, 2012 | 4.001 | 4.043 | 3.900 | 4.001 | 862,444 | +0.02(+0.42%) |
Sep 25, 2012 | 3.908 | 4.119 | 3.866 | 3.984 | 1,839,850 | +0.08(+2.16%) |
Sep 24, 2012 | 3.934 | 4.005 | 3.858 | 3.900 | 943,999 | -0.07(-1.70%) |
Sep 21, 2012 | 3.731 | 3.976 | 3.689 | 3.967 | 2,148,823 | +0.30(+8.28%) |
Sep 20, 2012 | 3.664 | 3.731 | 3.635 | 3.664 | 456,291 | -0.04(-1.14%) |
Sep 19, 2012 | 3.664 | 3.790 | 3.656 | 3.706 | 1,044,718 | +0.05(+1.38%) |
Sep 18, 2012 | 3.757 | 3.782 | 3.639 | 3.656 | 1,143,662 | -0.12(-3.12%) |
Sep 17, 2012 | 3.900 | 3.917 | 3.715 | 3.773 | 1,161,185 | -0.14(-3.66%) |
Sep 14, 2012 | 3.908 | 4.018 | 3.866 | 3.917 | 2,073,888 | +0.01(+0.22%) |
Sep 13, 2012 | 3.723 | 3.934 | 3.685 | 3.908 | 1,667,597 | +0.19(+4.98%) |
Sep 12, 2012 | 3.630 | 3.748 | 3.605 | 3.723 | 1,873,381 | +0.11(+3.03%) |
Sep 11, 2012 | 3.521 | 3.639 | 3.521 | 3.613 | 1,145,618 | +0.12(+3.37%) |
Sep 10, 2012 | 3.571 | 3.601 | 3.496 | 3.496 | 931,444 | -0.07(-1.89%) |
Sep 07, 2012 | 3.479 | 3.580 | 3.445 | 3.563 | 1,077,030 | +0.08(+2.42%) |
Sep 06, 2012 | 3.453 | 3.479 | 3.411 | 3.479 | 1,423,583 | +0.07(+1.98%) |
Sep 05, 2012 | 3.445 | 3.479 | 3.372 | 3.411 | 1,513,442 | -0.04(-1.22%) |
Sep 04, 2012 | 3.243 | 3.487 | 3.243 | 3.453 | 1,096,196 | +0.23(+7.05%) |
Aug 31, 2012 | 3.310 | 3.344 | 3.226 | 3.226 | 613,257 | -0.04(-1.29%) |
Aug 30, 2012 | 3.344 | 3.361 | 3.268 | 3.268 | 270,572 | -0.10(-3.00%) |
Aug 29, 2012 | 3.352 | 3.369 | 3.277 | 3.369 | 426,276 | +0.06(+1.78%) |
Aug 27, 2012 | 3.361 | 3.403 | 3.302 | 3.310 | 581,772 | -0.03(-0.76%) |
Aug 24, 2012 | 3.319 | 3.369 | 3.285 | 3.336 | 593,438 | +0.00(+0.00%) |
Aug 23, 2012 | 3.428 | 3.428 | 3.336 | 3.336 | 831,894 | -0.09(-2.70%) |
Aug 22, 2012 | 3.479 | 3.508 | 3.411 | 3.428 | 776,672 | -0.05(-1.45%) |
Aug 21, 2012 | 3.546 | 3.562 | 3.416 | 3.479 | 1,014,907 | -0.03(-0.72%) |
Aug 20, 2012 | 3.538 | 3.571 | 3.445 | 3.504 | 1,006,266 | -0.03(-0.95%) |
Aug 17, 2012 | 3.361 | 3.571 | 3.352 | 3.538 | 2,050,474 | +0.18(+5.26%) |
Aug 16, 2012 | 3.201 | 3.361 | 3.175 | 3.361 | 915,730 | +0.14(+4.45%) |
Aug 15, 2012 | 3.167 | 3.226 | 3.159 | 3.218 | 615,901 | +0.05(+1.60%) |
Aug 14, 2012 | 3.201 | 3.260 | 3.159 | 3.167 | 732,140 | -0.03(-0.79%) |
Aug 13, 2012 | 3.234 | 3.260 | 3.159 | 3.192 | 354,638 | -0.07(-2.07%) |
Aug 10, 2012 | 3.175 | 3.319 | 3.175 | 3.260 | 581,394 | +0.07(+2.11%) |
Aug 09, 2012 | 3.302 | 3.319 | 3.192 | 3.192 | 710,064 | -0.13(-4.05%) |
Aug 08, 2012 | 3.319 | 3.394 | 3.310 | 3.327 | 877,120 | -0.00(-0.06%) |
Aug 07, 2012 | 3.287 | 3.354 | 3.254 | 3.329 | 860,939 | +0.04(+1.28%) |
Aug 06, 2012 | 3.304 | 3.354 | 3.270 | 3.287 | 811,078 | -0.01(-0.25%) |
Aug 03, 2012 | 3.262 | 3.304 | 3.220 | 3.296 | 1,204,019 | +0.09(+2.88%) |
Aug 02, 2012 | 3.044 | 3.212 | 3.027 | 3.203 | 1,076,910 | +0.14(+4.66%) |