Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.502 | 3.612 | 3.417 | 3.604 | 153,224 | +0.14(+3.92%) |
Oct 26, 2012 | 3.536 | 3.468 | 3.468 | 3.468 | 71,529 | -0.06(-1.69%) |
Oct 25, 2012 | 3.579 | 3.604 | 3.459 | 3.527 | 281,733 | -0.04(-1.19%) |
Oct 24, 2012 | 3.553 | 3.570 | 3.485 | 3.570 | 123,940 | +0.05(+1.45%) |
Oct 23, 2012 | 3.545 | 3.570 | 3.510 | 3.519 | 170,722 | -0.14(-3.72%) |
Oct 19, 2012 | 3.706 | 3.723 | 3.612 | 3.655 | 229,816 | -0.08(-2.05%) |
Oct 18, 2012 | 3.774 | 3.783 | 3.715 | 3.732 | 167,027 | -0.04(-1.13%) |
Oct 17, 2012 | 3.723 | 3.774 | 3.672 | 3.774 | 161,810 | +0.08(+2.07%) |
Oct 16, 2012 | 3.706 | 3.723 | 3.647 | 3.697 | 144,168 | +0.03(+0.69%) |
Oct 15, 2012 | 3.655 | 3.697 | 3.621 | 3.672 | 134,682 | +0.03(+0.93%) |
Oct 12, 2012 | 3.697 | 3.714 | 3.621 | 3.638 | 169,122 | -0.05(-1.38%) |
Oct 11, 2012 | 3.740 | 3.740 | 3.663 | 3.689 | 184,638 | -0.01(-0.23%) |
Oct 10, 2012 | 3.672 | 3.723 | 3.638 | 3.697 | 190,401 | +0.02(+0.46%) |
Oct 09, 2012 | 3.757 | 3.757 | 3.638 | 3.680 | 175,947 | -0.08(-2.26%) |
Oct 08, 2012 | 3.791 | 3.791 | 3.740 | 3.765 | 77,482 | -0.04(-1.12%) |
Oct 05, 2012 | 3.868 | 3.876 | 3.791 | 3.808 | 195,723 | -0.05(-1.32%) |
Oct 04, 2012 | 3.817 | 3.859 | 3.791 | 3.859 | 134,396 | +0.07(+1.79%) |
Oct 03, 2012 | 3.765 | 3.833 | 3.765 | 3.791 | 331,762 | +0.03(+0.68%) |
Oct 02, 2012 | 3.757 | 3.774 | 3.715 | 3.765 | 177,461 | +0.03(+0.68%) |
Oct 01, 2012 | 3.791 | 3.885 | 3.723 | 3.740 | 201,653 | -0.02(-0.45%) |
Sep 28, 2012 | 3.791 | 3.817 | 3.748 | 3.757 | 290,399 | -0.06(-1.56%) |
Sep 27, 2012 | 3.757 | 3.859 | 3.732 | 3.817 | 320,017 | +0.08(+2.28%) |
Sep 26, 2012 | 3.765 | 3.842 | 3.689 | 3.732 | 300,291 | -0.03(-0.90%) |
Sep 25, 2012 | 3.791 | 3.876 | 3.765 | 3.765 | 376,107 | -0.02(-0.45%) |
Sep 24, 2012 | 3.774 | 3.876 | 3.672 | 3.783 | 543,183 | +0.01(+0.23%) |
Sep 21, 2012 | 3.817 | 3.910 | 3.732 | 3.774 | 6,213,419 | +0.00(+0.00%) |
Sep 20, 2012 | 3.783 | 3.868 | 3.757 | 3.774 | 313,321 | -0.03(-0.67%) |
Sep 19, 2012 | 3.825 | 3.850 | 3.757 | 3.800 | 919,454 | -0.03(-0.67%) |
Sep 18, 2012 | 3.723 | 3.825 | 3.715 | 3.825 | 337,044 | +0.11(+2.97%) |
Sep 17, 2012 | 3.672 | 3.804 | 3.656 | 3.715 | 372,255 | +0.02(+0.46%) |
Sep 14, 2012 | 3.689 | 3.740 | 3.647 | 3.697 | 362,000 | +0.06(+1.64%) |
Sep 13, 2012 | 3.604 | 3.715 | 3.553 | 3.638 | 582,995 | +0.03(+0.71%) |
Sep 12, 2012 | 3.562 | 3.612 | 3.494 | 3.612 | 256,071 | +0.04(+1.19%) |
Sep 11, 2012 | 3.647 | 3.740 | 3.570 | 3.570 | 282,987 | -0.09(-2.55%) |
Sep 10, 2012 | 3.536 | 3.672 | 3.528 | 3.663 | 290,651 | +0.14(+4.11%) |
Sep 07, 2012 | 3.638 | 3.663 | 3.485 | 3.519 | 229,135 | -0.12(-3.27%) |
Sep 06, 2012 | 3.553 | 3.655 | 3.519 | 3.638 | 376,346 | +0.12(+3.38%) |
Sep 05, 2012 | 3.315 | 3.587 | 3.281 | 3.519 | 761,596 | +0.24(+7.25%) |
Sep 04, 2012 | 3.247 | 3.374 | 3.128 | 3.281 | 216,663 | +0.03(+1.05%) |
Aug 31, 2012 | 3.281 | 3.281 | 3.145 | 3.247 | 110,089 | +0.01(+0.26%) |
Aug 30, 2012 | 3.349 | 3.349 | 3.230 | 3.239 | 83,787 | -0.12(-3.54%) |
Aug 29, 2012 | 3.349 | 3.357 | 3.289 | 3.357 | 289,114 | +0.08(+2.60%) |
Aug 27, 2012 | 3.298 | 3.307 | 3.247 | 3.272 | 85,109 | +0.00(+0.00%) |
Aug 24, 2012 | 3.154 | 3.272 | 3.154 | 3.272 | 177,031 | +0.10(+3.22%) |
Aug 23, 2012 | 3.128 | 3.188 | 3.111 | 3.171 | 70,010 | +0.03(+1.08%) |
Aug 22, 2012 | 3.145 | 3.188 | 3.051 | 3.136 | 105,625 | -0.02(-0.54%) |
Aug 21, 2012 | 3.171 | 3.196 | 3.128 | 3.154 | 161,315 | -0.01(-0.27%) |
Aug 20, 2012 | 3.188 | 3.188 | 3.051 | 3.162 | 339,777 | -0.03(-0.80%) |
Aug 17, 2012 | 3.171 | 3.188 | 3.068 | 3.188 | 175,302 | +0.03(+0.81%) |
Aug 16, 2012 | 3.018 | 3.188 | 2.916 | 3.162 | 332,453 | +0.13(+4.20%) |
Aug 15, 2012 | 2.924 | 3.034 | 2.907 | 3.034 | 132,596 | +0.12(+4.08%) |
Aug 14, 2012 | 3.001 | 3.034 | 2.907 | 2.916 | 182,238 | -0.08(-2.56%) |
Aug 13, 2012 | 3.043 | 3.086 | 2.941 | 2.992 | 180,643 | -0.04(-1.40%) |
Aug 10, 2012 | 3.060 | 3.068 | 3.009 | 3.034 | 120,798 | -0.03(-1.11%) |
Aug 09, 2012 | 3.111 | 3.307 | 3.018 | 3.068 | 171,305 | -0.04(-1.37%) |
Aug 08, 2012 | 3.179 | 3.213 | 3.060 | 3.111 | 115,309 | -0.08(-2.40%) |
Aug 07, 2012 | 3.179 | 3.256 | 3.145 | 3.188 | 160,425 | +0.03(+1.08%) |
Aug 06, 2012 | 3.034 | 3.162 | 3.034 | 3.154 | 272,973 | +0.14(+4.51%) |
Aug 03, 2012 | 2.873 | 3.077 | 2.873 | 3.018 | 186,626 | +0.18(+6.29%) |
Aug 02, 2012 | 3.026 | 3.103 | 2.839 | 2.839 | 256,470 | -0.20(-6.44%) |