Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.806 | 4.024 | 3.795 | 3.957 | 383,551 | +0.19(+4.93%) |
Oct 26, 2012 | 3.771 | 3.771 | 3.771 | 3.771 | 355,473 | +0.01(+0.23%) |
Oct 25, 2012 | 3.771 | 3.789 | 3.714 | 3.763 | 349,066 | +0.01(+0.28%) |
Oct 24, 2012 | 3.786 | 3.786 | 3.698 | 3.752 | 153,298 | -0.01(-0.17%) |
Oct 23, 2012 | 3.716 | 3.778 | 3.645 | 3.759 | 297,966 | -0.00(-0.11%) |
Oct 19, 2012 | 3.741 | 3.765 | 3.709 | 3.763 | 237,320 | +0.00(+0.06%) |
Oct 18, 2012 | 3.774 | 3.785 | 3.734 | 3.761 | 242,536 | -0.03(-0.73%) |
Oct 17, 2012 | 3.688 | 3.818 | 3.688 | 3.789 | 290,927 | -0.01(-0.39%) |
Oct 16, 2012 | 3.846 | 3.863 | 3.799 | 3.803 | 187,035 | -0.01(-0.28%) |
Oct 15, 2012 | 3.789 | 3.846 | 3.761 | 3.814 | 139,051 | +0.03(+0.68%) |
Oct 12, 2012 | 3.803 | 3.842 | 3.784 | 3.789 | 84,186 | -0.00(-0.06%) |
Oct 11, 2012 | 3.801 | 3.863 | 3.763 | 3.791 | 160,936 | +0.01(+0.17%) |
Oct 10, 2012 | 3.795 | 3.827 | 3.780 | 3.784 | 136,553 | +0.00(+0.11%) |
Oct 09, 2012 | 3.759 | 3.793 | 3.739 | 3.780 | 313,004 | +0.02(+0.45%) |
Oct 08, 2012 | 3.716 | 3.803 | 3.716 | 3.763 | 111,632 | +0.02(+0.57%) |
Oct 05, 2012 | 3.714 | 3.801 | 3.714 | 3.741 | 222,741 | +0.03(+0.86%) |
Oct 04, 2012 | 3.652 | 3.724 | 3.641 | 3.709 | 212,554 | +0.04(+1.11%) |
Oct 03, 2012 | 3.635 | 3.731 | 3.630 | 3.669 | 237,676 | +0.03(+0.88%) |
Oct 02, 2012 | 3.682 | 3.808 | 3.613 | 3.637 | 261,441 | -0.04(-1.05%) |
Oct 01, 2012 | 3.759 | 3.759 | 3.609 | 3.675 | 641,644 | -0.08(-2.16%) |
Sep 28, 2012 | 3.741 | 3.789 | 3.694 | 3.756 | 320,300 | -0.01(-0.28%) |
Sep 27, 2012 | 3.718 | 3.778 | 3.699 | 3.767 | 601,321 | +0.06(+1.50%) |
Sep 26, 2012 | 3.643 | 3.720 | 3.632 | 3.712 | 182,157 | +0.07(+2.00%) |
Sep 25, 2012 | 3.701 | 3.741 | 3.635 | 3.639 | 285,263 | -0.05(-1.33%) |
Sep 24, 2012 | 3.598 | 3.712 | 3.598 | 3.688 | 189,645 | +0.09(+2.43%) |
Sep 21, 2012 | 3.722 | 3.722 | 3.581 | 3.600 | 458,098 | -0.06(-1.58%) |
Sep 20, 2012 | 3.682 | 3.979 | 3.643 | 3.658 | 182,507 | -0.08(-2.12%) |
Sep 19, 2012 | 3.741 | 3.763 | 3.724 | 3.737 | 226,427 | -0.01(-0.17%) |
Sep 18, 2012 | 3.756 | 3.763 | 3.699 | 3.744 | 368,383 | -0.03(-0.74%) |
Sep 17, 2012 | 3.746 | 3.823 | 3.731 | 3.771 | 188,485 | -0.01(-0.23%) |
Sep 14, 2012 | 3.771 | 3.797 | 3.763 | 3.780 | 665,204 | -0.01(-0.39%) |
Sep 13, 2012 | 3.836 | 3.859 | 3.791 | 3.795 | 449,660 | -0.04(-0.95%) |
Sep 12, 2012 | 3.848 | 3.859 | 3.795 | 3.831 | 346,690 | +0.00(+0.06%) |
Sep 11, 2012 | 3.769 | 3.870 | 3.727 | 3.829 | 508,107 | +0.07(+1.99%) |
Sep 10, 2012 | 3.703 | 3.759 | 3.671 | 3.754 | 339,599 | +0.04(+1.21%) |
Sep 07, 2012 | 3.741 | 3.769 | 3.703 | 3.709 | 196,665 | -0.02(-0.59%) |
Sep 06, 2012 | 3.720 | 3.793 | 3.707 | 3.731 | 405,614 | +0.02(+0.42%) |
Sep 05, 2012 | 3.748 | 3.748 | 3.680 | 3.716 | 267,681 | -0.03(-0.86%) |
Sep 04, 2012 | 3.763 | 3.786 | 3.654 | 3.748 | 344,173 | -0.02(-0.62%) |
Aug 31, 2012 | 3.761 | 3.774 | 3.720 | 3.771 | 312,059 | +0.05(+1.26%) |
Aug 30, 2012 | 3.741 | 3.797 | 3.724 | 3.724 | 807,898 | -0.04(-0.97%) |
Aug 29, 2012 | 3.763 | 3.806 | 3.744 | 3.761 | 290,576 | -0.06(-1.51%) |
Aug 27, 2012 | 3.915 | 3.953 | 3.791 | 3.818 | 224,818 | +0.04(+1.08%) |
Aug 24, 2012 | 3.827 | 3.846 | 3.761 | 3.778 | 234,921 | -0.07(-1.72%) |
Aug 23, 2012 | 3.879 | 3.915 | 3.821 | 3.844 | 126,848 | -0.03(-0.88%) |
Aug 22, 2012 | 3.938 | 3.938 | 3.816 | 3.878 | 101,941 | -0.07(-1.87%) |
Aug 21, 2012 | 3.954 | 4.005 | 3.925 | 3.952 | 134,991 | +0.00(+0.00%) |
Aug 20, 2012 | 4.046 | 4.066 | 3.924 | 3.952 | 245,037 | -0.11(-2.78%) |
Aug 17, 2012 | 3.976 | 4.065 | 3.969 | 4.065 | 256,217 | +0.07(+1.87%) |
Aug 16, 2012 | 3.867 | 3.993 | 3.854 | 3.991 | 301,629 | +0.14(+3.72%) |
Aug 15, 2012 | 3.771 | 3.852 | 3.759 | 3.847 | 187,054 | +0.06(+1.46%) |
Aug 14, 2012 | 3.794 | 3.826 | 3.741 | 3.792 | 152,559 | +0.03(+0.79%) |
Aug 13, 2012 | 3.749 | 3.786 | 3.672 | 3.762 | 113,179 | -0.00(-0.11%) |
Aug 10, 2012 | 3.803 | 3.811 | 3.730 | 3.766 | 137,787 | -0.06(-1.45%) |
Aug 09, 2012 | 3.824 | 3.854 | 3.786 | 3.822 | 88,815 | +0.00(+0.00%) |
Aug 08, 2012 | 3.888 | 3.894 | 3.796 | 3.822 | 157,954 | -0.09(-2.40%) |
Aug 07, 2012 | 3.948 | 3.997 | 3.905 | 3.916 | 173,869 | -0.01(-0.22%) |
Aug 06, 2012 | 3.884 | 3.956 | 3.884 | 3.924 | 236,456 | +0.04(+0.99%) |
Aug 03, 2012 | 3.897 | 3.971 | 3.886 | 3.886 | 260,184 | +0.04(+1.17%) |
Aug 02, 2012 | 3.700 | 3.860 | 3.698 | 3.841 | 200,163 | +0.12(+3.27%) |