Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.977 | 4.020 | 3.955 | 3.991 | 247,094 | +0.02(+0.54%) |
Oct 26, 2012 | 3.980 | 3.969 | 3.969 | 3.969 | 450,799 | -0.02(-0.54%) |
Oct 25, 2012 | 4.016 | 4.024 | 3.977 | 3.991 | 125,414 | +0.00(+0.00%) |
Oct 24, 2012 | 4.034 | 4.034 | 3.987 | 3.991 | 192,861 | -0.02(-0.54%) |
Oct 23, 2012 | 3.995 | 4.020 | 3.966 | 4.012 | 482,054 | -0.03(-0.62%) |
Oct 19, 2012 | 4.091 | 4.091 | 4.030 | 4.037 | 415,433 | -0.06(-1.49%) |
Oct 18, 2012 | 4.109 | 4.120 | 4.095 | 4.098 | 440,231 | -0.04(-0.87%) |
Oct 17, 2012 | 4.123 | 4.134 | 4.109 | 4.134 | 249,653 | +0.02(+0.44%) |
Oct 16, 2012 | 4.073 | 4.120 | 4.073 | 4.116 | 281,566 | +0.05(+1.32%) |
Oct 15, 2012 | 4.066 | 4.070 | 4.039 | 4.063 | 390,163 | +0.01(+0.35%) |
Oct 12, 2012 | 4.041 | 4.055 | 4.021 | 4.048 | 420,622 | +0.02(+0.44%) |
Oct 11, 2012 | 4.055 | 4.066 | 4.030 | 4.030 | 219,191 | +0.00(+0.00%) |
Oct 10, 2012 | 4.059 | 4.060 | 4.028 | 4.030 | 170,921 | -0.02(-0.53%) |
Oct 09, 2012 | 4.095 | 4.095 | 4.052 | 4.052 | 259,200 | -0.05(-1.14%) |
Oct 08, 2012 | 4.095 | 4.106 | 4.080 | 4.098 | 176,749 | -0.01(-0.17%) |
Oct 05, 2012 | 4.131 | 4.145 | 4.098 | 4.106 | 316,310 | -0.01(-0.26%) |
Oct 04, 2012 | 4.098 | 4.123 | 4.094 | 4.116 | 244,528 | +0.03(+0.61%) |
Oct 03, 2012 | 4.084 | 4.109 | 4.084 | 4.091 | 336,310 | +0.01(+0.18%) |
Oct 02, 2012 | 4.095 | 4.098 | 4.059 | 4.084 | 399,869 | +0.02(+0.44%) |
Oct 01, 2012 | 4.073 | 4.116 | 4.063 | 4.066 | 366,448 | +0.00(+0.09%) |
Sep 28, 2012 | 4.055 | 4.077 | 4.048 | 4.063 | 188,774 | -0.01(-0.35%) |
Sep 27, 2012 | 4.077 | 4.090 | 4.045 | 4.077 | 407,012 | +0.03(+0.71%) |
Sep 26, 2012 | 4.059 | 4.070 | 4.034 | 4.048 | 521,905 | -0.02(-0.44%) |
Sep 25, 2012 | 4.106 | 4.116 | 4.066 | 4.066 | 386,453 | -0.03(-0.70%) |
Sep 24, 2012 | 4.073 | 4.109 | 4.073 | 4.095 | 261,745 | -0.01(-0.26%) |
Sep 21, 2012 | 4.109 | 4.120 | 4.095 | 4.106 | 550,969 | +0.01(+0.17%) |
Sep 20, 2012 | 4.088 | 4.113 | 4.077 | 4.098 | 247,169 | -0.01(-0.17%) |
Sep 19, 2012 | 4.098 | 4.116 | 4.095 | 4.106 | 382,373 | +0.01(+0.35%) |
Sep 18, 2012 | 4.098 | 4.113 | 4.088 | 4.091 | 378,864 | -0.02(-0.52%) |
Sep 17, 2012 | 4.113 | 4.127 | 4.106 | 4.113 | 394,297 | -0.01(-0.35%) |
Sep 14, 2012 | 4.102 | 4.145 | 4.102 | 4.127 | 571,795 | +0.04(+0.88%) |
Sep 13, 2012 | 4.027 | 4.106 | 4.023 | 4.091 | 516,677 | +0.06(+1.54%) |
Sep 12, 2012 | 4.027 | 4.037 | 4.020 | 4.029 | 291,082 | +0.01(+0.33%) |
Sep 11, 2012 | 4.005 | 4.027 | 4.005 | 4.016 | 277,109 | +0.01(+0.18%) |
Sep 10, 2012 | 4.016 | 4.030 | 4.009 | 4.009 | 292,665 | -0.01(-0.36%) |
Sep 07, 2012 | 4.009 | 4.030 | 4.009 | 4.023 | 500,817 | +0.01(+0.36%) |
Sep 06, 2012 | 3.952 | 4.013 | 3.952 | 4.009 | 553,612 | +0.05(+1.36%) |
Sep 05, 2012 | 3.952 | 3.962 | 3.937 | 3.955 | 629,941 | +0.01(+0.27%) |
Sep 04, 2012 | 3.916 | 3.955 | 3.905 | 3.944 | 506,673 | +0.02(+0.55%) |
Aug 31, 2012 | 3.905 | 3.934 | 3.898 | 3.923 | 371,238 | +0.03(+0.83%) |
Aug 30, 2012 | 3.909 | 3.912 | 3.887 | 3.891 | 430,434 | -0.04(-0.91%) |
Aug 29, 2012 | 3.926 | 3.930 | 3.912 | 3.926 | 165,319 | +0.00(+0.09%) |
Aug 27, 2012 | 3.937 | 3.941 | 3.923 | 3.923 | 371,456 | -0.01(-0.36%) |
Aug 24, 2012 | 3.901 | 3.941 | 3.901 | 3.937 | 196,596 | +0.01(+0.27%) |
Aug 23, 2012 | 3.937 | 3.937 | 3.901 | 3.926 | 441,141 | -0.03(-0.63%) |
Aug 22, 2012 | 3.941 | 3.955 | 3.926 | 3.952 | 246,773 | +0.01(+0.36%) |
Aug 21, 2012 | 3.955 | 3.977 | 3.930 | 3.937 | 219,646 | -0.02(-0.45%) |
Aug 20, 2012 | 3.955 | 3.962 | 3.948 | 3.955 | 169,746 | -0.00(-0.09%) |
Aug 17, 2012 | 3.973 | 3.973 | 3.952 | 3.959 | 226,979 | +0.00(+0.09%) |
Aug 16, 2012 | 3.934 | 3.969 | 3.930 | 3.955 | 313,393 | +0.02(+0.63%) |
Aug 15, 2012 | 3.930 | 3.941 | 3.916 | 3.930 | 186,153 | +0.00(+0.10%) |
Aug 14, 2012 | 3.930 | 3.941 | 3.926 | 3.926 | 310,471 | +0.01(+0.18%) |
Aug 13, 2012 | 3.912 | 3.926 | 3.901 | 3.919 | 236,004 | -0.00(-0.09%) |
Aug 10, 2012 | 3.919 | 3.930 | 3.909 | 3.923 | 190,538 | +0.00(+0.00%) |
Aug 09, 2012 | 3.923 | 3.930 | 3.909 | 3.923 | 379,757 | +0.01(+0.27%) |
Aug 08, 2012 | 3.894 | 3.923 | 3.887 | 3.912 | 219,155 | +0.01(+0.18%) |
Aug 07, 2012 | 3.894 | 3.916 | 3.891 | 3.905 | 415,575 | +0.04(+1.01%) |
Aug 06, 2012 | 3.876 | 3.887 | 3.859 | 3.866 | 348,242 | +0.01(+0.18%) |
Aug 03, 2012 | 3.851 | 3.875 | 3.848 | 3.859 | 469,061 | +0.05(+1.22%) |
Aug 02, 2012 | 3.812 | 3.830 | 3.780 | 3.812 | 251,401 | -0.02(-0.56%) |