Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.480 | 3.480 | 3.340 | 3.390 | 134,023 | -0.10(-2.87%) |
Oct 26, 2012 | 3.580 | 3.490 | 3.490 | 3.490 | 45,800 | -0.08(-2.24%) |
Oct 25, 2012 | 3.490 | 3.610 | 3.420 | 3.570 | 975,336 | +0.09(+2.59%) |
Oct 24, 2012 | 3.580 | 3.590 | 3.430 | 3.480 | 169,648 | -0.07(-1.97%) |
Oct 23, 2012 | 3.690 | 3.740 | 3.550 | 3.550 | 769,358 | -0.18(-4.83%) |
Oct 19, 2012 | 3.710 | 3.780 | 3.650 | 3.730 | 180,667 | -0.01(-0.27%) |
Oct 18, 2012 | 3.820 | 3.840 | 3.730 | 3.740 | 63,020 | -0.09(-2.35%) |
Oct 17, 2012 | 3.870 | 3.960 | 3.780 | 3.830 | 103,144 | -0.01(-0.26%) |
Oct 16, 2012 | 4.050 | 4.050 | 3.840 | 3.840 | 535,274 | -0.18(-4.48%) |
Oct 15, 2012 | 4.020 | 4.058 | 3.920 | 4.020 | 110,371 | +0.02(+0.50%) |
Oct 12, 2012 | 4.010 | 4.020 | 3.960 | 4.000 | 91,436 | +0.00(+0.00%) |
Oct 11, 2012 | 3.960 | 4.000 | 3.830 | 4.000 | 236,710 | -0.06(-1.48%) |
Oct 10, 2012 | 4.080 | 4.080 | 3.995 | 4.060 | 62,959 | -0.01(-0.25%) |
Oct 09, 2012 | 4.080 | 4.125 | 4.070 | 4.070 | 50,609 | -0.02(-0.49%) |
Oct 08, 2012 | 4.070 | 4.130 | 4.035 | 4.090 | 419,717 | +0.01(+0.25%) |
Oct 05, 2012 | 4.150 | 4.180 | 4.030 | 4.080 | 60,622 | -0.07(-1.69%) |
Oct 04, 2012 | 4.180 | 4.200 | 4.140 | 4.150 | 52,387 | +0.00(+0.00%) |
Oct 03, 2012 | 4.170 | 4.250 | 4.150 | 4.150 | 78,732 | -0.01(-0.24%) |
Oct 02, 2012 | 4.110 | 4.190 | 4.110 | 4.160 | 75,403 | +0.09(+2.21%) |
Oct 01, 2012 | 4.050 | 4.080 | 3.990 | 4.070 | 132,201 | +0.04(+0.99%) |
Sep 28, 2012 | 4.050 | 4.070 | 4.010 | 4.030 | 165,640 | -0.02(-0.49%) |
Sep 27, 2012 | 4.070 | 4.096 | 3.980 | 4.050 | 254,836 | +0.01(+0.25%) |
Sep 26, 2012 | 4.100 | 4.170 | 4.020 | 4.040 | 94,936 | -0.05(-1.22%) |
Sep 25, 2012 | 4.270 | 4.310 | 4.070 | 4.090 | 153,273 | -0.14(-3.31%) |
Sep 24, 2012 | 4.250 | 4.280 | 4.190 | 4.230 | 118,874 | +0.00(+0.00%) |
Sep 21, 2012 | 4.260 | 4.299 | 4.180 | 4.230 | 150,175 | +0.03(+0.71%) |
Sep 20, 2012 | 4.240 | 4.300 | 4.190 | 4.200 | 96,548 | -0.07(-1.64%) |
Sep 19, 2012 | 4.300 | 4.330 | 4.250 | 4.270 | 59,900 | -0.03(-0.70%) |
Sep 18, 2012 | 4.310 | 4.310 | 4.240 | 4.300 | 53,697 | +0.01(+0.23%) |
Sep 17, 2012 | 4.350 | 4.350 | 4.140 | 4.290 | 92,078 | -0.04(-0.92%) |
Sep 14, 2012 | 4.310 | 4.369 | 4.250 | 4.330 | 78,213 | +0.05(+1.17%) |
Sep 13, 2012 | 4.240 | 4.310 | 4.110 | 4.280 | 116,642 | +0.14(+3.38%) |
Sep 12, 2012 | 4.150 | 4.150 | 4.000 | 4.140 | 62,260 | +0.01(+0.24%) |
Sep 11, 2012 | 4.270 | 4.288 | 4.130 | 4.130 | 76,609 | -0.12(-2.82%) |
Sep 10, 2012 | 4.350 | 4.370 | 4.230 | 4.250 | 78,548 | -0.11(-2.52%) |
Sep 07, 2012 | 4.390 | 4.390 | 4.331 | 4.360 | 51,579 | -0.03(-0.68%) |
Sep 06, 2012 | 4.330 | 4.430 | 4.290 | 4.390 | 81,699 | +0.08(+1.86%) |
Sep 05, 2012 | 4.310 | 4.375 | 4.310 | 4.310 | 73,460 | -0.03(-0.69%) |
Sep 04, 2012 | 4.380 | 4.380 | 4.280 | 4.340 | 83,032 | -0.05(-1.14%) |
Aug 31, 2012 | 4.410 | 4.440 | 4.380 | 4.390 | 105,283 | +0.02(+0.46%) |
Aug 30, 2012 | 4.380 | 4.390 | 4.300 | 4.370 | 60,605 | -0.03(-0.68%) |
Aug 29, 2012 | 4.430 | 4.430 | 4.380 | 4.400 | 102,171 | -0.02(-0.45%) |
Aug 27, 2012 | 4.410 | 4.480 | 4.360 | 4.420 | 163,806 | +0.08(+1.84%) |
Aug 24, 2012 | 4.170 | 4.380 | 4.170 | 4.340 | 87,890 | +0.16(+3.83%) |
Aug 23, 2012 | 4.210 | 4.210 | 4.140 | 4.180 | 84,587 | -0.04(-0.95%) |
Aug 22, 2012 | 4.200 | 4.220 | 4.160 | 4.220 | 84,386 | +0.03(+0.72%) |
Aug 21, 2012 | 4.190 | 4.220 | 4.130 | 4.190 | 178,577 | +0.01(+0.24%) |
Aug 20, 2012 | 4.130 | 4.200 | 4.120 | 4.180 | 64,612 | +0.03(+0.72%) |
Aug 17, 2012 | 4.060 | 4.150 | 4.050 | 4.150 | 98,092 | +0.07(+1.72%) |
Aug 16, 2012 | 4.060 | 4.140 | 4.050 | 4.080 | 72,179 | +0.05(+1.24%) |
Aug 15, 2012 | 4.060 | 4.074 | 4.000 | 4.030 | 201,986 | -0.04(-0.98%) |
Aug 14, 2012 | 4.160 | 4.170 | 4.050 | 4.070 | 91,027 | -0.05(-1.21%) |
Aug 13, 2012 | 4.100 | 4.149 | 3.970 | 4.120 | 120,258 | +0.03(+0.73%) |
Aug 10, 2012 | 4.150 | 4.150 | 4.020 | 4.090 | 79,967 | -0.05(-1.21%) |
Aug 09, 2012 | 4.060 | 4.180 | 4.060 | 4.140 | 89,375 | +0.14(+3.50%) |
Aug 08, 2012 | 4.200 | 4.340 | 3.934 | 4.000 | 291,078 | -0.19(-4.53%) |
Aug 07, 2012 | 3.970 | 4.240 | 3.950 | 4.190 | 250,476 | +0.28(+7.16%) |
Aug 06, 2012 | 4.010 | 4.010 | 3.900 | 3.910 | 115,564 | -0.09(-2.25%) |
Aug 03, 2012 | 4.100 | 4.100 | 3.990 | 4.000 | 114,663 | -0.06(-1.48%) |
Aug 02, 2012 | 3.960 | 4.070 | 3.910 | 4.060 | 95,889 | +0.10(+2.53%) |