Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.819 | 4.037 | 3.808 | 3.971 | 382,246 | +0.19(+4.93%) |
Oct 26, 2012 | 3.784 | 3.784 | 3.784 | 3.784 | 354,264 | +0.01(+0.23%) |
Oct 25, 2012 | 3.784 | 3.802 | 3.726 | 3.776 | 347,878 | +0.01(+0.28%) |
Oct 24, 2012 | 3.799 | 3.799 | 3.710 | 3.765 | 152,776 | -0.01(-0.17%) |
Oct 23, 2012 | 3.729 | 3.791 | 3.658 | 3.771 | 296,952 | -0.00(-0.11%) |
Oct 19, 2012 | 3.754 | 3.778 | 3.722 | 3.776 | 236,513 | +0.00(+0.06%) |
Oct 18, 2012 | 3.786 | 3.798 | 3.747 | 3.774 | 241,710 | -0.03(-0.73%) |
Oct 17, 2012 | 3.701 | 3.831 | 3.701 | 3.801 | 289,937 | -0.02(-0.39%) |
Oct 16, 2012 | 3.859 | 3.877 | 3.812 | 3.816 | 186,398 | -0.01(-0.28%) |
Oct 15, 2012 | 3.801 | 3.859 | 3.774 | 3.827 | 138,577 | +0.03(+0.68%) |
Oct 12, 2012 | 3.816 | 3.855 | 3.797 | 3.801 | 83,900 | -0.00(-0.06%) |
Oct 11, 2012 | 3.814 | 3.877 | 3.776 | 3.804 | 160,388 | +0.01(+0.17%) |
Oct 10, 2012 | 3.808 | 3.840 | 3.793 | 3.797 | 136,088 | +0.00(+0.11%) |
Oct 09, 2012 | 3.771 | 3.806 | 3.752 | 3.793 | 311,938 | +0.02(+0.45%) |
Oct 08, 2012 | 3.729 | 3.816 | 3.729 | 3.776 | 111,252 | +0.02(+0.57%) |
Oct 05, 2012 | 3.726 | 3.814 | 3.726 | 3.754 | 221,983 | +0.03(+0.86%) |
Oct 04, 2012 | 3.664 | 3.737 | 3.653 | 3.722 | 211,831 | +0.04(+1.11%) |
Oct 03, 2012 | 3.647 | 3.744 | 3.643 | 3.681 | 236,867 | +0.03(+0.88%) |
Oct 02, 2012 | 3.694 | 3.821 | 3.626 | 3.649 | 260,552 | -0.04(-1.05%) |
Oct 01, 2012 | 3.771 | 3.771 | 3.621 | 3.688 | 639,460 | -0.08(-2.16%) |
Sep 28, 2012 | 3.754 | 3.801 | 3.707 | 3.769 | 319,210 | -0.01(-0.28%) |
Sep 27, 2012 | 3.731 | 3.791 | 3.711 | 3.780 | 599,275 | +0.06(+1.50%) |
Sep 26, 2012 | 3.656 | 3.733 | 3.645 | 3.724 | 181,537 | +0.07(+2.00%) |
Sep 25, 2012 | 3.713 | 3.754 | 3.647 | 3.651 | 284,292 | -0.05(-1.33%) |
Sep 24, 2012 | 3.611 | 3.724 | 3.611 | 3.701 | 188,999 | +0.09(+2.43%) |
Sep 21, 2012 | 3.735 | 3.735 | 3.593 | 3.613 | 456,539 | -0.06(-1.58%) |
Sep 20, 2012 | 3.694 | 3.992 | 3.656 | 3.671 | 181,886 | -0.08(-2.12%) |
Sep 19, 2012 | 3.754 | 3.776 | 3.737 | 3.750 | 225,656 | -0.01(-0.17%) |
Sep 18, 2012 | 3.769 | 3.776 | 3.711 | 3.756 | 367,129 | -0.03(-0.74%) |
Sep 17, 2012 | 3.759 | 3.836 | 3.744 | 3.784 | 187,843 | -0.01(-0.23%) |
Sep 14, 2012 | 3.784 | 3.810 | 3.776 | 3.793 | 662,940 | -0.02(-0.39%) |
Sep 13, 2012 | 3.849 | 3.872 | 3.804 | 3.808 | 448,130 | -0.04(-0.95%) |
Sep 12, 2012 | 3.862 | 3.872 | 3.808 | 3.844 | 345,510 | +0.00(+0.06%) |
Sep 11, 2012 | 3.782 | 3.883 | 3.739 | 3.842 | 506,378 | +0.08(+1.99%) |
Sep 10, 2012 | 3.716 | 3.771 | 3.683 | 3.767 | 338,443 | +0.05(+1.21%) |
Sep 07, 2012 | 3.754 | 3.782 | 3.716 | 3.722 | 195,996 | -0.02(-0.59%) |
Sep 06, 2012 | 3.733 | 3.806 | 3.720 | 3.744 | 404,234 | +0.02(+0.42%) |
Sep 05, 2012 | 3.761 | 3.761 | 3.692 | 3.729 | 266,770 | -0.03(-0.86%) |
Sep 04, 2012 | 3.776 | 3.799 | 3.666 | 3.761 | 343,002 | -0.02(-0.62%) |
Aug 31, 2012 | 3.774 | 3.786 | 3.733 | 3.784 | 310,997 | +0.05(+1.26%) |
Aug 30, 2012 | 3.754 | 3.810 | 3.737 | 3.737 | 805,149 | -0.04(-0.97%) |
Aug 29, 2012 | 3.776 | 3.819 | 3.756 | 3.774 | 289,587 | -0.06(-1.51%) |
Aug 27, 2012 | 3.928 | 3.967 | 3.804 | 3.831 | 224,053 | +0.04(+1.08%) |
Aug 24, 2012 | 3.840 | 3.859 | 3.774 | 3.791 | 234,122 | -0.07(-1.72%) |
Aug 23, 2012 | 3.892 | 3.928 | 3.834 | 3.857 | 126,416 | -0.03(-0.88%) |
Aug 22, 2012 | 3.952 | 3.952 | 3.829 | 3.892 | 101,594 | -0.07(-1.87%) |
Aug 21, 2012 | 3.968 | 4.019 | 3.938 | 3.966 | 134,531 | +0.00(+0.00%) |
Aug 20, 2012 | 4.060 | 4.079 | 3.938 | 3.966 | 244,203 | -0.11(-2.78%) |
Aug 17, 2012 | 3.989 | 4.079 | 3.983 | 4.079 | 255,345 | +0.07(+1.87%) |
Aug 16, 2012 | 3.880 | 4.006 | 3.867 | 4.004 | 300,602 | +0.14(+3.72%) |
Aug 15, 2012 | 3.783 | 3.865 | 3.772 | 3.861 | 186,417 | +0.06(+1.46%) |
Aug 14, 2012 | 3.807 | 3.839 | 3.753 | 3.805 | 152,040 | +0.03(+0.79%) |
Aug 13, 2012 | 3.762 | 3.798 | 3.685 | 3.775 | 112,794 | -0.00(-0.11%) |
Aug 10, 2012 | 3.816 | 3.824 | 3.743 | 3.779 | 137,318 | -0.06(-1.45%) |
Aug 09, 2012 | 3.837 | 3.867 | 3.798 | 3.835 | 88,513 | +0.00(+0.00%) |
Aug 08, 2012 | 3.901 | 3.908 | 3.809 | 3.835 | 157,417 | -0.09(-2.40%) |
Aug 07, 2012 | 3.961 | 4.011 | 3.918 | 3.929 | 173,278 | -0.01(-0.22%) |
Aug 06, 2012 | 3.897 | 3.970 | 3.897 | 3.938 | 235,652 | +0.04(+0.99%) |
Aug 03, 2012 | 3.910 | 3.985 | 3.899 | 3.899 | 259,298 | +0.04(+1.17%) |
Aug 02, 2012 | 3.713 | 3.873 | 3.711 | 3.854 | 199,482 | +0.12(+3.27%) |