Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.200 | 3.240 | 3.150 | 3.170 | 5,211 | -0.03(-0.94%) |
Oct 26, 2012 | 3.220 | 3.200 | 3.200 | 3.200 | 6,900 | +0.00(+0.00%) |
Oct 25, 2012 | 3.270 | 3.270 | 3.200 | 3.200 | 7,672 | -0.04(-1.23%) |
Oct 24, 2012 | 3.310 | 3.310 | 3.200 | 3.240 | 5,099 | -0.11(-3.28%) |
Oct 23, 2012 | 3.410 | 3.440 | 3.210 | 3.350 | 90,560 | -0.12(-3.46%) |
Oct 19, 2012 | 3.300 | 3.520 | 3.170 | 3.470 | 38,177 | +0.12(+3.58%) |
Oct 18, 2012 | 3.610 | 3.610 | 3.260 | 3.350 | 37,366 | -0.20(-5.63%) |
Oct 17, 2012 | 3.550 | 3.650 | 3.520 | 3.550 | 7,900 | +0.05(+1.43%) |
Oct 16, 2012 | 3.640 | 3.640 | 3.470 | 3.500 | 9,233 | -0.10(-2.78%) |
Oct 15, 2012 | 3.600 | 3.660 | 3.520 | 3.600 | 16,931 | +0.03(+0.84%) |
Oct 12, 2012 | 3.510 | 3.590 | 3.510 | 3.570 | 1,475 | +0.07(+2.00%) |
Oct 11, 2012 | 3.520 | 3.540 | 3.500 | 3.500 | 6,374 | +0.01(+0.29%) |
Oct 10, 2012 | 3.470 | 3.579 | 3.450 | 3.490 | 18,244 | +0.00(+0.00%) |
Oct 09, 2012 | 3.570 | 3.570 | 3.440 | 3.490 | 10,495 | -0.11(-3.06%) |
Oct 08, 2012 | 3.500 | 3.640 | 3.480 | 3.600 | 33,932 | +0.10(+2.86%) |
Oct 05, 2012 | 3.530 | 3.530 | 3.410 | 3.500 | 7,485 | +0.01(+0.29%) |
Oct 04, 2012 | 3.530 | 3.530 | 3.410 | 3.490 | 34,700 | -0.04(-1.13%) |
Oct 03, 2012 | 3.650 | 3.650 | 3.470 | 3.530 | 6,826 | -0.12(-3.29%) |
Oct 02, 2012 | 3.480 | 3.708 | 3.480 | 3.650 | 5,845 | +0.13(+3.69%) |
Oct 01, 2012 | 3.480 | 3.520 | 3.340 | 3.520 | 84,454 | +0.02(+0.57%) |
Sep 28, 2012 | 3.670 | 3.670 | 3.430 | 3.500 | 74,825 | -0.19(-5.15%) |
Sep 27, 2012 | 3.720 | 3.770 | 3.690 | 3.690 | 3,241 | -0.02(-0.54%) |
Sep 26, 2012 | 3.710 | 3.860 | 3.570 | 3.710 | 25,278 | -0.05(-1.33%) |
Sep 25, 2012 | 3.950 | 3.970 | 3.750 | 3.760 | 22,550 | -0.20(-5.05%) |
Sep 24, 2012 | 4.030 | 4.030 | 3.930 | 3.960 | 15,186 | -0.16(-3.88%) |
Sep 21, 2012 | 3.890 | 4.120 | 3.800 | 4.120 | 44,106 | +0.26(+6.74%) |
Sep 20, 2012 | 3.840 | 3.920 | 3.840 | 3.860 | 1,916 | +0.03(+0.78%) |
Sep 19, 2012 | 4.030 | 4.030 | 3.790 | 3.830 | 48,231 | -0.20(-4.96%) |
Sep 18, 2012 | 4.150 | 4.190 | 3.920 | 4.030 | 41,468 | -0.14(-3.36%) |
Sep 17, 2012 | 4.200 | 4.210 | 4.080 | 4.170 | 39,157 | -0.05(-1.18%) |
Sep 14, 2012 | 4.270 | 4.320 | 4.175 | 4.220 | 71,922 | -0.03(-0.71%) |
Sep 13, 2012 | 4.430 | 4.430 | 4.220 | 4.250 | 71,621 | -0.21(-4.71%) |
Sep 12, 2012 | 4.400 | 4.490 | 4.400 | 4.460 | 12,395 | +0.02(+0.45%) |
Sep 11, 2012 | 4.390 | 4.510 | 4.310 | 4.440 | 33,683 | +0.11(+2.54%) |
Sep 10, 2012 | 4.410 | 4.500 | 4.330 | 4.330 | 11,616 | -0.05(-1.14%) |
Sep 07, 2012 | 4.170 | 4.430 | 4.170 | 4.380 | 23,409 | +0.22(+5.29%) |
Sep 06, 2012 | 4.300 | 4.340 | 4.150 | 4.160 | 15,633 | -0.07(-1.65%) |
Sep 05, 2012 | 4.190 | 4.340 | 4.070 | 4.230 | 11,881 | +0.01(+0.24%) |
Sep 04, 2012 | 4.450 | 4.470 | 4.130 | 4.220 | 61,404 | -0.21(-4.74%) |
Aug 31, 2012 | 4.410 | 4.460 | 4.250 | 4.430 | 31,514 | +0.08(+1.84%) |
Aug 30, 2012 | 4.300 | 4.350 | 4.220 | 4.350 | 16,699 | +0.09(+2.11%) |
Aug 29, 2012 | 4.330 | 4.350 | 4.250 | 4.260 | 112,688 | +0.01(+0.24%) |
Aug 27, 2012 | 4.220 | 4.270 | 4.160 | 4.250 | 6,772 | +0.00(+0.00%) |
Aug 24, 2012 | 4.210 | 4.340 | 4.160 | 4.250 | 60,146 | +0.00(+0.00%) |
Aug 23, 2012 | 4.210 | 4.340 | 4.210 | 4.250 | 33,707 | +0.03(+0.71%) |
Aug 22, 2012 | 4.170 | 4.330 | 4.170 | 4.220 | 22,819 | +0.08(+1.93%) |
Aug 21, 2012 | 4.070 | 4.240 | 4.070 | 4.140 | 16,509 | +0.08(+1.97%) |
Aug 20, 2012 | 4.060 | 4.100 | 4.010 | 4.060 | 26,311 | +0.02(+0.50%) |
Aug 17, 2012 | 4.000 | 4.080 | 4.000 | 4.040 | 96,987 | +0.10(+2.54%) |
Aug 16, 2012 | 3.960 | 4.050 | 3.940 | 3.940 | 13,441 | -0.06(-1.50%) |
Aug 15, 2012 | 4.000 | 4.030 | 3.900 | 4.000 | 42,676 | -0.04(-0.99%) |
Aug 14, 2012 | 3.740 | 4.280 | 3.730 | 4.040 | 63,049 | +0.30(+8.02%) |
Aug 13, 2012 | 3.740 | 3.750 | 3.660 | 3.740 | 12,282 | +0.00(+0.00%) |
Aug 10, 2012 | 3.620 | 3.750 | 3.620 | 3.740 | 17,099 | +0.12(+3.31%) |
Aug 09, 2012 | 3.580 | 3.650 | 3.580 | 3.620 | 39,192 | +0.05(+1.40%) |
Aug 08, 2012 | 3.490 | 3.600 | 3.490 | 3.570 | 60,566 | +0.07(+2.00%) |
Aug 07, 2012 | 3.410 | 3.580 | 3.380 | 3.500 | 112,724 | +0.33(+10.41%) |
Aug 06, 2012 | 3.340 | 3.340 | 3.020 | 3.170 | 49,638 | -0.17(-5.09%) |
Aug 03, 2012 | 3.230 | 3.360 | 3.160 | 3.340 | 22,850 | +0.16(+5.03%) |
Aug 02, 2012 | 3.140 | 3.209 | 3.070 | 3.180 | 23,564 | +0.03(+0.95%) |