Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.340 | 3.362 | 3.217 | 3.275 | 959,200 | -0.07(-2.02%) |
Oct 26, 2012 | 3.360 | 3.342 | 3.342 | 3.342 | 534,800 | -0.01(-0.22%) |
Oct 25, 2012 | 3.390 | 3.412 | 3.318 | 3.350 | 556,288 | -0.01(-0.37%) |
Oct 24, 2012 | 3.355 | 3.365 | 3.295 | 3.362 | 718,636 | +0.02(+0.52%) |
Oct 23, 2012 | 3.315 | 3.360 | 3.255 | 3.345 | 1,071,872 | -0.07(-2.19%) |
Oct 19, 2012 | 3.505 | 3.545 | 3.410 | 3.420 | 1,097,692 | -0.11(-3.12%) |
Oct 18, 2012 | 3.515 | 3.547 | 3.500 | 3.530 | 803,048 | +0.00(+0.07%) |
Oct 17, 2012 | 3.522 | 3.572 | 3.500 | 3.527 | 1,092,408 | +0.00(+0.07%) |
Oct 16, 2012 | 3.460 | 3.527 | 3.460 | 3.525 | 1,139,036 | +0.09(+2.62%) |
Oct 15, 2012 | 3.415 | 3.440 | 3.393 | 3.435 | 805,040 | +0.04(+1.03%) |
Oct 12, 2012 | 3.438 | 3.485 | 3.393 | 3.400 | 779,212 | -0.04(-1.31%) |
Oct 11, 2012 | 3.510 | 3.527 | 3.422 | 3.445 | 799,236 | -0.05(-1.36%) |
Oct 10, 2012 | 3.447 | 3.502 | 3.413 | 3.493 | 1,347,148 | +0.04(+1.16%) |
Oct 09, 2012 | 3.575 | 3.575 | 3.413 | 3.453 | 2,318,188 | -0.12(-3.43%) |
Oct 08, 2012 | 3.688 | 3.772 | 3.570 | 3.575 | 2,118,316 | -0.11(-3.12%) |
Oct 05, 2012 | 3.717 | 3.757 | 3.680 | 3.690 | 822,344 | -0.01(-0.27%) |
Oct 04, 2012 | 3.737 | 3.737 | 3.670 | 3.700 | 958,880 | -0.01(-0.34%) |
Oct 03, 2012 | 3.732 | 3.750 | 3.700 | 3.712 | 1,059,808 | -0.02(-0.67%) |
Oct 02, 2012 | 3.772 | 3.870 | 3.703 | 3.737 | 1,500,452 | -0.00(-0.01%) |
Oct 01, 2012 | 3.790 | 3.833 | 3.705 | 3.738 | 1,641,752 | -0.02(-0.52%) |
Sep 28, 2012 | 3.725 | 3.765 | 3.711 | 3.757 | 1,494,596 | +0.01(+0.20%) |
Sep 27, 2012 | 3.712 | 3.760 | 3.668 | 3.750 | 972,112 | +0.04(+1.01%) |
Sep 26, 2012 | 3.717 | 3.752 | 3.697 | 3.712 | 1,080,868 | -0.00(-0.07%) |
Sep 25, 2012 | 3.757 | 3.763 | 3.700 | 3.715 | 1,866,592 | -0.02(-0.60%) |
Sep 24, 2012 | 3.720 | 3.770 | 3.664 | 3.737 | 2,425,840 | +0.01(+0.34%) |
Sep 21, 2012 | 3.735 | 3.735 | 3.643 | 3.725 | 2,504,368 | +0.04(+1.15%) |
Sep 20, 2012 | 3.580 | 3.705 | 3.567 | 3.683 | 2,495,528 | +0.11(+3.15%) |
Sep 19, 2012 | 3.510 | 3.600 | 3.500 | 3.570 | 1,333,956 | +0.06(+1.71%) |
Sep 18, 2012 | 3.380 | 3.530 | 3.370 | 3.510 | 2,084,104 | +0.13(+3.85%) |
Sep 17, 2012 | 3.355 | 3.393 | 3.257 | 3.380 | 857,508 | +0.00(+0.15%) |
Sep 14, 2012 | 3.480 | 3.480 | 3.315 | 3.375 | 3,776,872 | -0.13(-3.64%) |
Sep 13, 2012 | 3.430 | 3.583 | 3.422 | 3.502 | 2,544,308 | +0.07(+2.04%) |
Sep 12, 2012 | 3.420 | 3.470 | 3.388 | 3.433 | 1,140,076 | +0.01(+0.37%) |
Sep 11, 2012 | 3.382 | 3.455 | 3.375 | 3.420 | 1,164,028 | +0.05(+1.48%) |
Sep 10, 2012 | 3.460 | 3.491 | 3.362 | 3.370 | 1,766,444 | -0.10(-3.02%) |
Sep 07, 2012 | 3.565 | 3.565 | 3.460 | 3.475 | 1,053,264 | -0.06(-1.84%) |
Sep 06, 2012 | 3.487 | 3.615 | 3.478 | 3.540 | 2,004,624 | +0.06(+1.87%) |
Sep 05, 2012 | 3.428 | 3.505 | 3.400 | 3.475 | 3,085,156 | +0.03(+0.94%) |
Sep 04, 2012 | 3.337 | 3.462 | 3.265 | 3.442 | 2,450,916 | +0.12(+3.53%) |
Aug 31, 2012 | 3.200 | 3.325 | 3.188 | 3.325 | 1,994,620 | +0.16(+5.06%) |
Aug 30, 2012 | 3.185 | 3.195 | 3.152 | 3.165 | 899,080 | -0.03(-1.02%) |
Aug 29, 2012 | 3.140 | 3.217 | 3.133 | 3.197 | 1,130,840 | +0.05(+1.75%) |
Aug 27, 2012 | 3.143 | 3.145 | 3.110 | 3.143 | 903,204 | +0.01(+0.40%) |
Aug 24, 2012 | 3.078 | 3.152 | 3.050 | 3.130 | 1,260,176 | +0.04(+1.21%) |
Aug 23, 2012 | 3.110 | 3.112 | 3.055 | 3.092 | 840,056 | -0.01(-0.32%) |
Aug 22, 2012 | 3.145 | 3.203 | 3.040 | 3.103 | 2,253,140 | -0.06(-1.82%) |
Aug 21, 2012 | 3.235 | 3.263 | 3.130 | 3.160 | 1,526,468 | -0.06(-2.02%) |
Aug 20, 2012 | 3.228 | 3.245 | 3.180 | 3.225 | 1,303,512 | -0.02(-0.62%) |
Aug 17, 2012 | 3.197 | 3.245 | 3.192 | 3.245 | 799,608 | +0.04(+1.09%) |
Aug 16, 2012 | 3.195 | 3.248 | 3.160 | 3.210 | 932,052 | +0.00(+0.08%) |
Aug 15, 2012 | 3.167 | 3.212 | 3.165 | 3.208 | 1,265,604 | +0.04(+1.26%) |
Aug 14, 2012 | 3.145 | 3.195 | 3.132 | 3.167 | 1,209,904 | +0.03(+1.04%) |
Aug 13, 2012 | 3.110 | 3.135 | 3.083 | 3.135 | 945,352 | +0.01(+0.32%) |
Aug 10, 2012 | 3.095 | 3.138 | 3.065 | 3.125 | 1,085,704 | +0.04(+1.21%) |
Aug 09, 2012 | 3.000 | 3.095 | 2.970 | 3.087 | 1,776,552 | +0.09(+2.92%) |
Aug 08, 2012 | 2.978 | 3.010 | 2.935 | 3.000 | 2,822,640 | +0.00(+0.08%) |
Aug 07, 2012 | 2.982 | 3.035 | 2.917 | 2.998 | 3,117,248 | +0.03(+1.01%) |
Aug 06, 2012 | 2.920 | 3.005 | 2.920 | 2.967 | 1,580,332 | +0.04(+1.45%) |
Aug 03, 2012 | 2.862 | 2.935 | 2.840 | 2.925 | 1,559,964 | +0.09(+3.17%) |
Aug 02, 2012 | 2.740 | 2.870 | 2.740 | 2.835 | 1,749,392 | +0.06(+2.16%) |