Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.780 | 3.840 | 3.780 | 3.800 | 3,733,180 | +0.02(+0.53%) |
Oct 30, 2012 | 3.750 | 3.800 | 3.750 | 3.780 | 8,389,143 | +0.04(+1.07%) |
Oct 29, 2012 | 3.720 | 3.750 | 3.720 | 3.740 | 4,140,543 | +0.01(+0.27%) |
Oct 26, 2012 | 3.700 | 3.760 | 3.700 | 3.730 | 3,486,445 | +0.00(+0.00%) |
Oct 25, 2012 | 3.760 | 3.770 | 3.710 | 3.730 | 2,896,542 | +0.01(+0.27%) |
Oct 24, 2012 | 3.730 | 3.760 | 3.720 | 3.720 | 2,882,622 | -0.01(-0.27%) |
Oct 23, 2012 | 3.720 | 3.730 | 3.670 | 3.730 | 3,250,541 | -0.03(-0.80%) |
Oct 19, 2012 | 3.800 | 3.800 | 3.750 | 3.760 | 3,210,667 | -0.04(-1.05%) |
Oct 18, 2012 | 3.790 | 3.810 | 3.750 | 3.800 | 4,045,036 | +0.01(+0.26%) |
Oct 17, 2012 | 3.730 | 3.790 | 3.720 | 3.790 | 5,577,796 | +0.06(+1.61%) |
Oct 16, 2012 | 3.710 | 3.760 | 3.690 | 3.730 | 2,802,377 | +0.04(+1.08%) |
Oct 15, 2012 | 3.700 | 3.710 | 3.670 | 3.690 | 2,337,441 | +0.00(+0.00%) |
Oct 12, 2012 | 3.680 | 3.700 | 3.670 | 3.690 | 9,572,920 | +0.01(+0.27%) |
Oct 11, 2012 | 3.720 | 3.720 | 3.680 | 3.680 | 3,794,708 | +0.01(+0.27%) |
Oct 10, 2012 | 3.710 | 3.730 | 3.670 | 3.670 | 1,831,347 | -0.05(-1.34%) |
Oct 09, 2012 | 3.780 | 3.790 | 3.720 | 3.720 | 1,937,967 | -0.11(-2.87%) |
Oct 05, 2012 | 3.830 | 3.830 | 3.830 | 0 | +0.02(+0.52%) | |
Oct 04, 2012 | 3.790 | 3.810 | 3.760 | 3.810 | 1,995,906 | +0.02(+0.53%) |
Oct 03, 2012 | 3.780 | 3.790 | 3.760 | 3.790 | 1,304,340 | +0.02(+0.53%) |
Oct 02, 2012 | 3.780 | 3.800 | 3.750 | 3.770 | 2,670,734 | +0.02(+0.53%) |
Oct 01, 2012 | 3.710 | 3.800 | 3.710 | 3.750 | 3,889,552 | +0.06(+1.63%) |
Sep 28, 2012 | 3.690 | 3.710 | 3.640 | 3.690 | 3,248,112 | -0.03(-0.81%) |
Sep 27, 2012 | 3.660 | 3.740 | 3.650 | 3.720 | 2,948,160 | +0.08(+2.20%) |
Sep 26, 2012 | 3.620 | 3.650 | 3.570 | 3.640 | 4,503,352 | +0.00(+0.00%) |
Sep 25, 2012 | 3.710 | 3.740 | 3.640 | 3.640 | 3,956,871 | -0.07(-1.89%) |
Sep 24, 2012 | 3.700 | 3.760 | 3.680 | 3.710 | 1,987,871 | +0.00(+0.00%) |
Sep 21, 2012 | 3.680 | 3.780 | 3.680 | 3.710 | 10,535,471 | +0.03(+0.82%) |
Sep 20, 2012 | 3.640 | 3.700 | 3.620 | 3.680 | 2,907,479 | +0.04(+1.10%) |
Sep 19, 2012 | 3.700 | 3.700 | 3.590 | 3.640 | 5,460,827 | -0.04(-1.09%) |
Sep 18, 2012 | 3.740 | 3.750 | 3.680 | 3.680 | 2,162,109 | -0.06(-1.60%) |
Sep 17, 2012 | 3.750 | 3.760 | 3.690 | 3.740 | 4,078,555 | -0.05(-1.32%) |
Sep 14, 2012 | 3.830 | 3.850 | 3.760 | 3.790 | 6,724,878 | -0.01(-0.26%) |
Sep 13, 2012 | 3.680 | 3.800 | 3.670 | 3.800 | 5,121,754 | +0.10(+2.70%) |
Sep 12, 2012 | 3.600 | 3.710 | 3.590 | 3.700 | 4,112,587 | +0.13(+3.64%) |
Sep 11, 2012 | 3.530 | 3.600 | 3.530 | 3.570 | 4,861,604 | +0.03(+0.85%) |
Sep 10, 2012 | 3.570 | 3.570 | 3.480 | 3.540 | 2,822,144 | -0.04(-1.12%) |
Sep 07, 2012 | 3.530 | 3.590 | 3.520 | 3.580 | 4,158,087 | +0.07(+1.99%) |
Sep 06, 2012 | 3.400 | 3.510 | 3.400 | 3.510 | 5,773,495 | +0.13(+3.85%) |
Sep 05, 2012 | 3.450 | 3.450 | 3.370 | 3.380 | 7,835,937 | -0.05(-1.46%) |
Sep 04, 2012 | 3.520 | 3.520 | 3.430 | 3.430 | 2,797,936 | -0.07(-2.00%) |
Aug 31, 2012 | 3.500 | 3.500 | 3.500 | 0 | -0.02(-0.57%) | |
Aug 30, 2012 | 3.530 | 3.540 | 3.510 | 3.520 | 1,288,319 | +0.00(+0.00%) |
Aug 29, 2012 | 3.550 | 3.560 | 3.520 | 3.520 | 2,629,498 | -0.02(-0.56%) |
Aug 27, 2012 | 3.530 | 3.560 | 3.510 | 3.540 | 2,373,775 | +0.01(+0.28%) |
Aug 24, 2012 | 3.560 | 3.590 | 3.530 | 3.530 | 1,961,982 | -0.05(-1.40%) |
Aug 23, 2012 | 3.600 | 3.610 | 3.570 | 3.580 | 1,946,545 | -0.03(-0.83%) |
Aug 22, 2012 | 3.630 | 3.640 | 3.600 | 3.610 | 1,253,213 | -0.02(-0.55%) |
Aug 21, 2012 | 3.660 | 3.660 | 3.630 | 3.630 | 940,021 | -0.01(-0.27%) |
Aug 20, 2012 | 3.660 | 3.670 | 3.610 | 3.640 | 992,561 | -0.01(-0.27%) |
Aug 17, 2012 | 3.620 | 3.650 | 3.620 | 3.650 | 448,881 | +0.02(+0.55%) |
Aug 16, 2012 | 3.650 | 3.670 | 3.630 | 3.630 | 2,038,876 | +0.00(+0.00%) |
Aug 15, 2012 | 3.620 | 3.660 | 3.620 | 3.630 | 1,394,630 | +0.01(+0.28%) |
Aug 14, 2012 | 3.600 | 3.630 | 3.590 | 3.620 | 2,271,707 | +0.03(+0.84%) |
Aug 13, 2012 | 3.600 | 3.610 | 3.560 | 3.590 | 2,435,814 | +0.00(+0.00%) |
Aug 11, 2012 | 3.670 | 3.680 | 3.580 | 3.590 | 8,498,140 | +0.00(+0.00%) |
Aug 10, 2012 | 3.670 | 3.680 | 3.580 | 3.590 | 8,498,140 | -0.08(-2.18%) |
Aug 09, 2012 | 3.750 | 3.750 | 3.610 | 3.670 | 6,723,174 | -0.09(-2.39%) |
Aug 08, 2012 | 3.700 | 3.830 | 3.680 | 3.760 | 4,882,710 | +0.03(+0.80%) |
Aug 07, 2012 | 3.670 | 3.740 | 3.640 | 3.730 | 3,845,180 | +0.14(+3.90%) |
Aug 03, 2012 | 3.590 | 3.590 | 3.590 | 0 | +0.09(+2.57%) | |
Aug 02, 2012 | 3.610 | 3.610 | 3.500 | 3.500 | 4,283,958 | -0.10(-2.78%) |