Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.397 | 4.622 | 4.367 | 4.367 | 74,704 | -0.02(-0.38%) |
Oct 25, 2012 | 4.362 | 4.384 | 4.384 | 4.384 | 20,400 | +0.08(+1.96%) |
Oct 24, 2012 | 4.335 | 4.345 | 4.300 | 4.300 | 8,400 | +0.00(+0.06%) |
Oct 23, 2012 | 4.125 | 4.317 | 4.109 | 4.298 | 50,764 | +0.14(+3.27%) |
Oct 19, 2012 | 4.145 | 4.168 | 4.125 | 4.161 | 42,076 | +0.02(+0.52%) |
Oct 18, 2012 | 4.138 | 4.140 | 4.125 | 4.140 | 9,360 | +0.00(+0.06%) |
Oct 17, 2012 | 4.088 | 4.138 | 4.088 | 4.138 | 5,832 | +0.03(+0.67%) |
Oct 16, 2012 | 4.065 | 4.112 | 4.065 | 4.110 | 9,488 | +0.01(+0.18%) |
Oct 15, 2012 | 4.105 | 4.105 | 4.085 | 4.103 | 15,556 | +0.05(+1.30%) |
Oct 12, 2012 | 4.055 | 4.088 | 4.037 | 4.050 | 18,040 | +0.00(+0.06%) |
Oct 11, 2012 | 4.053 | 4.053 | 4.048 | 4.048 | 13,600 | -0.03(-0.67%) |
Oct 10, 2012 | 4.072 | 4.075 | 4.072 | 4.075 | 1,156 | +0.04(+0.93%) |
Oct 09, 2012 | 4.043 | 4.105 | 4.027 | 4.037 | 11,796 | -0.01(-0.25%) |
Oct 08, 2012 | 4.035 | 4.048 | 4.035 | 4.048 | 6,216 | +0.01(+0.31%) |
Oct 05, 2012 | 4.037 | 4.062 | 4.035 | 4.035 | 6,400 | -0.00(-0.09%) |
Oct 04, 2012 | 4.050 | 4.050 | 4.039 | 4.039 | 11,796 | +0.01(+0.15%) |
Oct 03, 2012 | 4.050 | 4.050 | 4.025 | 4.032 | 7,604 | -0.02(-0.37%) |
Oct 02, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 1,600 | +0.03(+0.65%) |
Oct 01, 2012 | 4.015 | 4.021 | 4.010 | 4.021 | 5,276 | +0.01(+0.27%) |
Sep 28, 2012 | 4.025 | 4.025 | 4.011 | 4.011 | 2,360 | +0.01(+0.20%) |
Sep 27, 2012 | 3.995 | 4.003 | 3.995 | 4.003 | 1,100 | +0.02(+0.38%) |
Sep 26, 2012 | 4.020 | 4.020 | 3.985 | 3.987 | 16,876 | -0.03(-0.75%) |
Sep 25, 2012 | 4.050 | 4.050 | 4.009 | 4.018 | 15,312 | -0.03(-0.80%) |
Sep 24, 2012 | 4.048 | 4.077 | 4.030 | 4.050 | 6,676 | -0.00(-0.12%) |
Sep 21, 2012 | 4.015 | 4.055 | 4.015 | 4.055 | 5,460 | +0.05(+1.37%) |
Sep 19, 2012 | 4.005 | 4.000 | 4.000 | 4.000 | 2,400 | -0.00(-0.02%) |
Sep 18, 2012 | 4.027 | 4.027 | 4.001 | 4.001 | 12,024 | +0.00(+0.12%) |
Sep 17, 2012 | 4.005 | 4.005 | 3.987 | 3.996 | 22,536 | +0.02(+0.53%) |
Sep 14, 2012 | 4.000 | 4.000 | 3.975 | 3.975 | 14,400 | -0.03(-0.77%) |
Sep 12, 2012 | 4.015 | 4.006 | 4.006 | 4.006 | 4,800 | +0.02(+0.58%) |
Sep 11, 2012 | 4.003 | 4.003 | 3.982 | 3.982 | 5,356 | -0.00(-0.13%) |
Sep 10, 2012 | 3.950 | 3.993 | 3.950 | 3.987 | 49,444 | +0.05(+1.33%) |
Sep 07, 2012 | 3.935 | 3.935 | 3.935 | 3.935 | 600 | +0.00(+0.00%) |
Sep 06, 2012 | 3.942 | 3.943 | 3.935 | 3.935 | 20,168 | -0.02(-0.44%) |
Sep 05, 2012 | 3.922 | 3.980 | 3.922 | 3.953 | 39,280 | +0.01(+0.19%) |
Sep 04, 2012 | 3.947 | 3.947 | 3.935 | 3.945 | 6,800 | +0.01(+0.25%) |
Aug 31, 2012 | 3.955 | 3.955 | 3.935 | 3.935 | 10,240 | -0.02(-0.51%) |
Aug 30, 2012 | 3.955 | 3.955 | 3.938 | 3.955 | 9,772 | +0.00(+0.00%) |
Aug 29, 2012 | 3.922 | 3.967 | 3.922 | 3.955 | 9,900 | +0.06(+1.48%) |
Aug 27, 2012 | 3.895 | 3.945 | 3.895 | 3.897 | 9,200 | +0.01(+0.26%) |
Aug 24, 2012 | 3.893 | 3.893 | 3.888 | 3.888 | 5,964 | -0.01(-0.32%) |
Aug 23, 2012 | 3.893 | 3.900 | 3.883 | 3.900 | 8,000 | +0.02(+0.45%) |
Aug 22, 2012 | 3.837 | 3.882 | 3.822 | 3.882 | 45,528 | +0.02(+0.62%) |
Aug 21, 2012 | 3.868 | 3.868 | 3.859 | 3.859 | 11,800 | -0.01(-0.16%) |
Aug 20, 2012 | 3.905 | 3.905 | 3.865 | 3.865 | 14,928 | -0.03(-0.71%) |
Aug 17, 2012 | 3.882 | 3.893 | 3.873 | 3.893 | 6,680 | +0.03(+0.71%) |
Aug 16, 2012 | 3.840 | 3.865 | 3.840 | 3.865 | 14,748 | +0.04(+0.91%) |
Aug 15, 2012 | 3.795 | 3.830 | 3.795 | 3.830 | 27,860 | +0.03(+0.86%) |
Aug 14, 2012 | 3.788 | 3.797 | 3.787 | 3.797 | 6,420 | +0.03(+0.73%) |
Aug 13, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 2,800 | +0.00(+0.00%) |
Aug 10, 2012 | 3.792 | 3.793 | 3.770 | 3.770 | 3,200 | -0.03(-0.79%) |
Aug 09, 2012 | 3.795 | 3.800 | 3.760 | 3.800 | 10,756 | -0.00(-0.00%) |
Aug 08, 2012 | 3.790 | 3.800 | 3.763 | 3.800 | 14,800 | -0.01(-0.26%) |
Aug 07, 2012 | 3.817 | 3.817 | 3.763 | 3.810 | 33,688 | +0.03(+0.86%) |
Aug 06, 2012 | 3.775 | 3.783 | 3.748 | 3.777 | 43,164 | -0.01(-0.26%) |
Aug 03, 2012 | 3.797 | 3.797 | 3.775 | 3.788 | 9,516 | -0.02(-0.58%) |
Aug 02, 2012 | 3.800 | 3.817 | 3.763 | 3.809 | 27,996 | -0.01(-0.35%) |