Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.220 | 3.250 | 3.100 | 3.213 | 89,168 | -0.02(-0.52%) |
Oct 26, 2012 | 3.230 | 3.230 | 3.230 | 3.230 | 69,300 | -0.01(-0.31%) |
Oct 25, 2012 | 3.300 | 3.300 | 3.180 | 3.240 | 74,889 | -0.02(-0.61%) |
Oct 24, 2012 | 3.276 | 3.300 | 3.220 | 3.260 | 55,799 | +0.02(+0.62%) |
Oct 23, 2012 | 3.260 | 3.300 | 3.190 | 3.240 | 52,731 | -0.05(-1.52%) |
Oct 19, 2012 | 3.460 | 3.460 | 3.250 | 3.290 | 139,799 | -0.21(-6.00%) |
Oct 18, 2012 | 3.490 | 3.548 | 3.440 | 3.500 | 110,781 | +0.02(+0.57%) |
Oct 17, 2012 | 3.430 | 3.520 | 3.390 | 3.480 | 84,358 | +0.05(+1.46%) |
Oct 16, 2012 | 3.350 | 3.430 | 3.340 | 3.430 | 108,311 | +0.11(+3.31%) |
Oct 15, 2012 | 3.210 | 3.330 | 3.200 | 3.320 | 200,347 | +0.11(+3.43%) |
Oct 12, 2012 | 3.280 | 3.280 | 3.190 | 3.210 | 72,539 | -0.06(-1.83%) |
Oct 11, 2012 | 3.250 | 3.300 | 3.190 | 3.270 | 101,971 | +0.06(+1.87%) |
Oct 10, 2012 | 3.270 | 3.270 | 3.190 | 3.210 | 139,311 | -0.05(-1.53%) |
Oct 09, 2012 | 3.340 | 3.350 | 3.230 | 3.260 | 205,186 | -0.08(-2.40%) |
Oct 08, 2012 | 3.350 | 3.370 | 3.330 | 3.340 | 47,304 | -0.04(-1.18%) |
Oct 05, 2012 | 3.350 | 3.430 | 3.340 | 3.380 | 204,255 | +0.04(+1.20%) |
Oct 04, 2012 | 3.360 | 3.410 | 3.310 | 3.340 | 135,629 | +0.00(+0.00%) |
Oct 03, 2012 | 3.370 | 3.370 | 3.300 | 3.340 | 130,250 | -0.03(-0.89%) |
Oct 02, 2012 | 3.450 | 3.450 | 3.330 | 3.370 | 87,235 | -0.06(-1.75%) |
Oct 01, 2012 | 3.410 | 3.440 | 3.310 | 3.430 | 97,976 | +0.05(+1.48%) |
Sep 28, 2012 | 3.450 | 3.470 | 3.380 | 3.380 | 220,074 | -0.10(-2.87%) |
Sep 27, 2012 | 3.400 | 3.510 | 3.390 | 3.480 | 181,263 | +0.10(+2.96%) |
Sep 26, 2012 | 3.470 | 3.470 | 3.271 | 3.380 | 409,843 | -0.09(-2.59%) |
Sep 25, 2012 | 3.470 | 3.570 | 3.440 | 3.470 | 350,443 | +0.01(+0.29%) |
Sep 24, 2012 | 3.450 | 3.475 | 3.400 | 3.460 | 279,642 | -0.01(-0.29%) |
Sep 21, 2012 | 3.130 | 3.500 | 3.080 | 3.470 | 2,147,450 | +0.39(+12.66%) |
Sep 20, 2012 | 3.100 | 3.140 | 3.060 | 3.080 | 96,090 | -0.04(-1.28%) |
Sep 19, 2012 | 3.160 | 3.170 | 3.100 | 3.120 | 193,405 | -0.01(-0.32%) |
Sep 18, 2012 | 3.050 | 3.150 | 3.050 | 3.130 | 212,961 | +0.07(+2.29%) |
Sep 17, 2012 | 3.030 | 3.080 | 3.030 | 3.060 | 146,782 | +0.02(+0.66%) |
Sep 14, 2012 | 3.070 | 3.120 | 3.020 | 3.040 | 180,233 | -0.03(-0.98%) |
Sep 13, 2012 | 3.070 | 3.120 | 3.020 | 3.070 | 201,209 | -0.07(-2.23%) |
Sep 12, 2012 | 3.110 | 3.150 | 3.060 | 3.140 | 147,636 | +0.05(+1.62%) |
Sep 11, 2012 | 3.220 | 3.280 | 3.080 | 3.090 | 148,416 | -0.14(-4.33%) |
Sep 10, 2012 | 3.290 | 3.340 | 3.205 | 3.230 | 359,309 | -0.07(-2.12%) |
Sep 07, 2012 | 3.300 | 3.330 | 3.230 | 3.300 | 225,178 | +0.02(+0.61%) |
Sep 06, 2012 | 3.310 | 3.370 | 3.260 | 3.280 | 208,811 | -0.03(-0.91%) |
Sep 05, 2012 | 3.370 | 3.370 | 3.290 | 3.310 | 164,119 | -0.05(-1.49%) |
Sep 04, 2012 | 3.350 | 3.360 | 3.230 | 3.360 | 160,595 | +0.01(+0.30%) |
Aug 31, 2012 | 3.220 | 3.360 | 3.170 | 3.350 | 91,221 | +0.15(+4.69%) |
Aug 30, 2012 | 3.220 | 3.220 | 3.170 | 3.200 | 85,670 | -0.04(-1.23%) |
Aug 29, 2012 | 3.260 | 3.260 | 3.180 | 3.240 | 38,301 | +0.06(+1.89%) |
Aug 27, 2012 | 3.270 | 3.300 | 3.140 | 3.180 | 126,197 | -0.08(-2.45%) |
Aug 24, 2012 | 3.250 | 3.290 | 3.240 | 3.260 | 112,824 | +0.01(+0.31%) |
Aug 23, 2012 | 3.267 | 3.290 | 3.250 | 3.250 | 50,505 | -0.02(-0.61%) |
Aug 22, 2012 | 3.250 | 3.350 | 3.250 | 3.270 | 76,846 | +0.03(+0.93%) |
Aug 21, 2012 | 3.280 | 3.430 | 3.240 | 3.240 | 196,650 | -0.04(-1.22%) |
Aug 20, 2012 | 3.190 | 3.290 | 3.110 | 3.280 | 177,217 | +0.07(+2.18%) |
Aug 17, 2012 | 3.100 | 3.240 | 3.100 | 3.210 | 180,221 | +0.12(+3.88%) |
Aug 16, 2012 | 3.250 | 3.290 | 3.060 | 3.090 | 338,233 | -0.14(-4.33%) |
Aug 15, 2012 | 3.150 | 3.270 | 3.150 | 3.230 | 274,235 | +0.07(+2.22%) |
Aug 14, 2012 | 3.190 | 3.300 | 3.150 | 3.160 | 251,679 | +0.01(+0.32%) |
Aug 13, 2012 | 3.170 | 3.180 | 3.040 | 3.150 | 140,618 | -0.01(-0.32%) |
Aug 10, 2012 | 2.990 | 3.200 | 2.980 | 3.160 | 345,212 | +0.17(+5.69%) |
Aug 09, 2012 | 2.800 | 3.020 | 2.800 | 2.990 | 201,649 | +0.19(+6.79%) |
Aug 08, 2012 | 2.850 | 2.850 | 2.790 | 2.800 | 428,810 | -0.07(-2.44%) |
Aug 07, 2012 | 2.880 | 2.970 | 2.850 | 2.870 | 527,310 | +0.02(+0.70%) |
Aug 06, 2012 | 2.800 | 2.948 | 2.800 | 2.850 | 535,074 | +0.06(+2.15%) |
Aug 03, 2012 | 2.850 | 2.850 | 2.750 | 2.790 | 675,900 | +0.03(+1.09%) |
Aug 02, 2012 | 3.370 | 3.370 | 2.750 | 2.760 | 1,488,946 | -0.67(-19.53%) |