Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.680 | 3.680 | 3.510 | 3.590 | 43,962 | -0.12(-3.23%) |
Oct 26, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 14,600 | +0.01(+0.27%) |
Oct 25, 2012 | 3.760 | 3.760 | 3.650 | 3.700 | 11,791 | -0.03(-0.80%) |
Oct 24, 2012 | 3.740 | 3.790 | 3.650 | 3.730 | 31,120 | -0.01(-0.27%) |
Oct 23, 2012 | 3.940 | 3.970 | 3.690 | 3.740 | 87,777 | -0.27(-6.73%) |
Oct 19, 2012 | 4.190 | 4.200 | 3.880 | 4.010 | 58,772 | -0.23(-5.42%) |
Oct 18, 2012 | 4.170 | 4.240 | 4.110 | 4.240 | 36,015 | +0.08(+1.92%) |
Oct 17, 2012 | 4.130 | 4.160 | 4.090 | 4.160 | 25,334 | +0.05(+1.22%) |
Oct 16, 2012 | 4.010 | 4.110 | 3.990 | 4.110 | 24,820 | +0.11(+2.75%) |
Oct 15, 2012 | 4.060 | 4.100 | 3.920 | 4.000 | 36,407 | -0.04(-0.99%) |
Oct 12, 2012 | 4.070 | 4.090 | 3.980 | 4.040 | 27,646 | -0.04(-0.98%) |
Oct 11, 2012 | 4.090 | 4.190 | 4.060 | 4.080 | 29,895 | +0.00(+0.00%) |
Oct 10, 2012 | 3.940 | 4.080 | 3.890 | 4.080 | 59,467 | +0.16(+4.08%) |
Oct 09, 2012 | 3.960 | 3.980 | 3.850 | 3.920 | 38,795 | -0.05(-1.26%) |
Oct 08, 2012 | 4.110 | 4.170 | 3.950 | 3.970 | 54,104 | -0.16(-3.87%) |
Oct 05, 2012 | 4.090 | 4.210 | 4.090 | 4.130 | 25,619 | +0.04(+0.98%) |
Oct 04, 2012 | 4.110 | 4.190 | 4.000 | 4.090 | 43,143 | +0.00(+0.00%) |
Oct 03, 2012 | 4.080 | 4.150 | 4.010 | 4.090 | 33,985 | +0.00(+0.12%) |
Oct 02, 2012 | 4.100 | 4.220 | 4.000 | 4.085 | 50,653 | -0.04(-1.09%) |
Oct 01, 2012 | 4.060 | 4.230 | 4.060 | 4.130 | 27,861 | +0.08(+1.98%) |
Sep 28, 2012 | 4.130 | 4.130 | 3.980 | 4.050 | 35,232 | -0.08(-1.94%) |
Sep 27, 2012 | 3.960 | 4.220 | 3.890 | 4.130 | 51,988 | +0.18(+4.56%) |
Sep 26, 2012 | 4.080 | 4.080 | 3.890 | 3.950 | 48,492 | -0.17(-4.21%) |
Sep 25, 2012 | 4.100 | 4.240 | 4.070 | 4.123 | 125,611 | +0.00(+0.08%) |
Sep 24, 2012 | 3.760 | 4.120 | 3.700 | 4.120 | 134,799 | +0.35(+9.28%) |
Sep 21, 2012 | 3.880 | 3.880 | 3.760 | 3.770 | 130,897 | -0.03(-0.79%) |
Sep 20, 2012 | 3.900 | 4.020 | 3.780 | 3.800 | 89,232 | -0.11(-2.81%) |
Sep 19, 2012 | 4.230 | 4.280 | 3.870 | 3.910 | 212,880 | -0.32(-7.57%) |
Sep 18, 2012 | 4.390 | 4.410 | 4.220 | 4.230 | 118,304 | -0.15(-3.42%) |
Sep 17, 2012 | 4.250 | 4.400 | 4.250 | 4.380 | 129,637 | +0.14(+3.30%) |
Sep 14, 2012 | 4.310 | 4.310 | 4.070 | 4.240 | 110,127 | -0.05(-1.17%) |
Sep 13, 2012 | 4.240 | 4.330 | 4.100 | 4.290 | 89,476 | +0.07(+1.66%) |
Sep 12, 2012 | 4.150 | 4.240 | 4.140 | 4.220 | 33,639 | +0.07(+1.69%) |
Sep 11, 2012 | 4.130 | 4.240 | 4.050 | 4.150 | 82,831 | +0.03(+0.73%) |
Sep 10, 2012 | 4.120 | 4.220 | 4.030 | 4.120 | 89,286 | -0.08(-1.90%) |
Sep 07, 2012 | 4.330 | 4.340 | 4.200 | 4.200 | 68,474 | -0.10(-2.33%) |
Sep 06, 2012 | 4.260 | 4.340 | 4.220 | 4.300 | 72,108 | +0.03(+0.70%) |
Sep 05, 2012 | 4.150 | 4.328 | 4.150 | 4.270 | 90,550 | +0.09(+2.15%) |
Sep 04, 2012 | 4.110 | 4.250 | 4.099 | 4.180 | 58,197 | +0.06(+1.46%) |
Aug 31, 2012 | 4.170 | 4.200 | 4.070 | 4.120 | 53,314 | -0.02(-0.48%) |
Aug 30, 2012 | 4.140 | 4.200 | 4.085 | 4.140 | 40,701 | -0.05(-1.19%) |
Aug 29, 2012 | 4.140 | 4.190 | 3.910 | 4.190 | 82,325 | +0.17(+4.23%) |
Aug 27, 2012 | 3.830 | 4.030 | 3.710 | 4.020 | 105,862 | +0.12(+3.08%) |
Aug 24, 2012 | 3.730 | 3.910 | 3.670 | 3.900 | 32,338 | +0.15(+4.00%) |
Aug 23, 2012 | 3.950 | 3.950 | 3.720 | 3.750 | 33,379 | -0.20(-5.06%) |
Aug 22, 2012 | 3.740 | 3.970 | 3.700 | 3.950 | 85,278 | +0.22(+5.90%) |
Aug 21, 2012 | 3.890 | 3.920 | 3.700 | 3.730 | 83,335 | -0.12(-3.12%) |
Aug 20, 2012 | 3.700 | 3.930 | 3.660 | 3.850 | 115,867 | +0.13(+3.49%) |
Aug 17, 2012 | 3.550 | 3.830 | 3.450 | 3.720 | 92,376 | +0.14(+3.91%) |
Aug 16, 2012 | 3.420 | 3.620 | 3.320 | 3.580 | 82,775 | +0.20(+5.92%) |
Aug 15, 2012 | 3.250 | 3.420 | 3.180 | 3.380 | 74,965 | +0.13(+4.00%) |
Aug 14, 2012 | 3.370 | 3.430 | 3.190 | 3.250 | 90,762 | -0.09(-2.69%) |
Aug 13, 2012 | 3.560 | 3.630 | 3.250 | 3.340 | 136,330 | -0.20(-5.65%) |
Aug 10, 2012 | 3.850 | 3.860 | 3.510 | 3.540 | 124,533 | -0.30(-7.81%) |
Aug 09, 2012 | 3.820 | 3.940 | 3.800 | 3.840 | 51,341 | +0.00(+0.00%) |
Aug 08, 2012 | 3.890 | 3.980 | 3.830 | 3.840 | 38,662 | -0.09(-2.29%) |
Aug 07, 2012 | 3.940 | 4.050 | 3.880 | 3.930 | 86,148 | +0.00(+0.00%) |
Aug 06, 2012 | 4.000 | 4.089 | 3.900 | 3.930 | 111,522 | -0.05(-1.26%) |
Aug 03, 2012 | 3.950 | 4.190 | 3.950 | 3.980 | 172,912 | +0.03(+0.76%) |
Aug 02, 2012 | 3.800 | 4.128 | 3.800 | 3.950 | 169,972 | +0.15(+3.95%) |