Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.488 | 3.492 | 3.475 | 3.480 | 6,993 | -0.06(-1.73%) |
Oct 26, 2012 | 3.520 | 3.541 | 3.541 | 3.541 | 8,794 | +0.02(+0.58%) |
Oct 25, 2012 | 3.549 | 3.561 | 3.520 | 3.520 | 18,077 | -0.02(-0.58%) |
Oct 24, 2012 | 3.500 | 3.541 | 3.496 | 3.541 | 51,202 | +0.04(+1.17%) |
Oct 23, 2012 | 3.492 | 3.500 | 3.488 | 3.500 | 11,970 | -0.01(-0.23%) |
Oct 19, 2012 | 3.500 | 3.508 | 3.500 | 3.508 | 17,002 | +0.01(+0.23%) |
Oct 18, 2012 | 3.520 | 3.541 | 3.480 | 3.500 | 53,642 | -0.02(-0.58%) |
Oct 17, 2012 | 3.525 | 3.533 | 3.520 | 3.520 | 18,077 | +0.00(+0.00%) |
Oct 16, 2012 | 3.484 | 3.594 | 3.480 | 3.520 | 46,026 | +0.04(+1.18%) |
Oct 12, 2012 | 3.561 | 3.480 | 3.480 | 3.480 | 9,282 | -0.02(-0.58%) |
Oct 11, 2012 | 3.529 | 3.574 | 3.500 | 3.500 | 11,691 | -0.08(-2.29%) |
Oct 10, 2012 | 3.561 | 3.582 | 3.480 | 3.582 | 10,575 | +0.08(+2.34%) |
Oct 09, 2012 | 3.582 | 3.582 | 3.500 | 3.500 | 2,565 | +0.00(+0.00%) |
Oct 08, 2012 | 3.586 | 3.594 | 3.500 | 3.500 | 16,220 | -0.08(-2.17%) |
Oct 04, 2012 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.02(+0.69%) |
Oct 03, 2012 | 3.578 | 3.582 | 3.549 | 3.553 | 17,715 | +0.05(+1.52%) |
Oct 02, 2012 | 3.500 | 3.520 | 3.500 | 3.500 | 1,734 | +0.00(+0.00%) |
Oct 01, 2012 | 3.579 | 3.579 | 3.500 | 3.500 | 2,643 | -0.06(-1.69%) |
Sep 28, 2012 | 3.561 | 3.561 | 3.553 | 3.560 | 38,475 | +0.02(+0.54%) |
Sep 26, 2012 | 3.541 | 3.541 | 3.541 | 3.541 | 1,221 | +0.04(+1.17%) |
Sep 21, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 9,038 | -0.06(-1.72%) |
Sep 19, 2012 | 3.561 | 3.561 | 3.561 | 3.561 | 14,168 | +0.05(+1.28%) |
Sep 17, 2012 | 3.516 | 3.516 | 3.516 | 3.516 | 11,725 | -0.00(-0.12%) |
Sep 14, 2012 | 3.520 | 3.541 | 3.500 | 3.520 | 37,742 | +0.00(+0.00%) |
Sep 13, 2012 | 3.545 | 3.549 | 3.520 | 3.520 | 58,804 | +0.00(+0.00%) |
Sep 12, 2012 | 3.533 | 3.533 | 3.520 | 3.520 | 22,276 | -0.04(-1.15%) |
Sep 11, 2012 | 3.553 | 3.561 | 3.520 | 3.561 | 10,338 | +0.00(+0.00%) |
Sep 10, 2012 | 3.541 | 3.595 | 3.514 | 3.561 | 7,443 | -0.02(-0.57%) |
Sep 07, 2012 | 3.602 | 3.602 | 3.561 | 3.582 | 21,314 | -0.02(-0.57%) |
Sep 06, 2012 | 3.496 | 3.602 | 3.480 | 3.602 | 5,491 | -0.02(-0.57%) |
Sep 05, 2012 | 3.676 | 3.680 | 3.623 | 3.623 | 12,158 | +0.08(+2.31%) |
Sep 04, 2012 | 3.578 | 3.612 | 3.541 | 3.541 | 71,366 | +0.00(+0.00%) |
Aug 31, 2012 | 3.541 | 3.541 | 3.537 | 3.541 | 1,465 | +0.02(+0.58%) |
Aug 30, 2012 | 3.500 | 3.520 | 3.500 | 3.520 | 49,101 | +0.01(+0.35%) |
Aug 29, 2012 | 3.508 | 3.508 | 3.508 | 3.508 | 527 | -0.07(-2.06%) |
Aug 27, 2012 | 3.541 | 3.582 | 3.516 | 3.582 | 34,200 | +0.06(+1.74%) |
Aug 24, 2012 | 3.520 | 3.520 | 3.480 | 3.520 | 1,924 | +0.00(+0.00%) |
Aug 23, 2012 | 3.512 | 3.520 | 3.512 | 3.520 | 3,664 | +0.04(+1.18%) |
Aug 22, 2012 | 3.422 | 3.480 | 3.422 | 3.480 | 732 | +0.04(+1.19%) |
Aug 21, 2012 | 3.439 | 3.439 | 3.434 | 3.439 | 1,846 | +0.02(+0.60%) |
Aug 20, 2012 | 3.406 | 3.426 | 3.402 | 3.418 | 7,328 | +0.02(+0.48%) |
Aug 17, 2012 | 3.574 | 3.582 | 3.402 | 3.402 | 7,905 | -0.18(-5.03%) |
Aug 16, 2012 | 3.459 | 3.582 | 3.459 | 3.582 | 488 | +0.18(+5.29%) |
Aug 15, 2012 | 3.414 | 3.451 | 3.398 | 3.402 | 20,324 | -0.17(-4.70%) |
Aug 14, 2012 | 3.570 | 3.582 | 3.570 | 3.570 | 21,123 | -0.01(-0.34%) |
Aug 13, 2012 | 3.582 | 3.582 | 3.582 | 3.582 | 5,252 | +0.00(+0.00%) |
Aug 10, 2012 | 3.570 | 3.582 | 3.553 | 3.582 | 1,851 | +0.01(+0.34%) |
Aug 08, 2012 | 3.565 | 3.570 | 3.570 | 3.570 | 3,420 | -0.01(-0.34%) |
Aug 06, 2012 | 3.565 | 3.582 | 3.582 | 3.582 | 8,550 | +0.00(+0.11%) |
Aug 03, 2012 | 3.582 | 3.582 | 3.578 | 3.578 | 1,221 | -0.07(-1.91%) |