Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.430 | 4.430 | 4.230 | 4.430 | 7,509 | +0.01(+0.23%) |
Oct 26, 2012 | 4.450 | 4.420 | 4.420 | 4.420 | 19,600 | -0.03(-0.67%) |
Oct 25, 2012 | 4.550 | 4.610 | 4.330 | 4.450 | 10,577 | -0.07(-1.55%) |
Oct 24, 2012 | 4.380 | 4.629 | 4.362 | 4.520 | 59,742 | +0.14(+3.20%) |
Oct 23, 2012 | 4.390 | 4.390 | 4.270 | 4.380 | 9,050 | +0.11(+2.58%) |
Oct 19, 2012 | 4.180 | 4.300 | 4.180 | 4.270 | 4,411 | -0.12(-2.73%) |
Oct 18, 2012 | 4.400 | 4.420 | 4.250 | 4.390 | 28,869 | -0.01(-0.23%) |
Oct 17, 2012 | 4.420 | 4.420 | 4.310 | 4.400 | 6,836 | +0.04(+0.92%) |
Oct 16, 2012 | 4.200 | 4.400 | 4.200 | 4.360 | 17,399 | +0.21(+5.07%) |
Oct 15, 2012 | 4.080 | 4.340 | 4.010 | 4.150 | 29,436 | +0.02(+0.47%) |
Oct 12, 2012 | 4.300 | 4.390 | 4.090 | 4.130 | 11,135 | -0.01(-0.22%) |
Oct 11, 2012 | 4.240 | 4.400 | 4.120 | 4.139 | 21,403 | -0.21(-4.85%) |
Oct 10, 2012 | 4.420 | 4.568 | 4.290 | 4.350 | 27,794 | -0.15(-3.33%) |
Oct 09, 2012 | 4.680 | 4.728 | 4.350 | 4.500 | 22,288 | -0.10(-2.17%) |
Oct 08, 2012 | 4.490 | 4.600 | 4.410 | 4.600 | 22,123 | +0.20(+4.55%) |
Oct 05, 2012 | 4.300 | 4.500 | 4.300 | 4.400 | 13,665 | +0.12(+2.80%) |
Oct 04, 2012 | 4.230 | 4.390 | 4.120 | 4.280 | 14,184 | -0.04(-0.93%) |
Oct 03, 2012 | 4.550 | 4.640 | 4.200 | 4.320 | 63,068 | -0.20(-4.42%) |
Oct 02, 2012 | 4.510 | 4.670 | 4.420 | 4.520 | 51,665 | +0.00(+0.02%) |
Oct 01, 2012 | 4.150 | 4.600 | 4.061 | 4.519 | 61,920 | +0.22(+5.20%) |
Sep 28, 2012 | 4.110 | 4.300 | 4.110 | 4.296 | 33,794 | +0.14(+3.27%) |
Sep 27, 2012 | 4.150 | 4.160 | 3.921 | 4.160 | 22,457 | +0.13(+3.23%) |
Sep 26, 2012 | 4.000 | 4.150 | 4.000 | 4.030 | 10,822 | +0.02(+0.50%) |
Sep 25, 2012 | 4.230 | 4.300 | 4.000 | 4.010 | 92,629 | -0.14(-3.37%) |
Sep 24, 2012 | 4.000 | 4.379 | 3.990 | 4.150 | 90,413 | +0.16(+4.01%) |
Sep 21, 2012 | 3.800 | 4.129 | 3.600 | 3.990 | 72,334 | +0.19(+5.00%) |
Sep 20, 2012 | 3.750 | 3.980 | 3.690 | 3.800 | 44,830 | +0.11(+2.98%) |
Sep 19, 2012 | 3.600 | 3.690 | 3.400 | 3.690 | 86,224 | +0.09(+2.50%) |
Sep 18, 2012 | 3.140 | 4.200 | 3.080 | 3.600 | 240,327 | +0.51(+16.50%) |
Sep 17, 2012 | 3.040 | 3.280 | 3.026 | 3.090 | 6,731 | +0.09(+3.00%) |
Sep 14, 2012 | 2.990 | 3.000 | 2.990 | 3.000 | 734 | -0.03(-0.99%) |
Sep 13, 2012 | 2.930 | 3.050 | 2.930 | 3.030 | 2,300 | +0.04(+1.34%) |
Sep 12, 2012 | 2.990 | 3.030 | 2.970 | 2.990 | 1,500 | +0.00(+0.00%) |
Sep 10, 2012 | 2.950 | 2.990 | 2.990 | 2.990 | 3,100 | +0.04(+1.36%) |
Sep 07, 2012 | 3.140 | 3.140 | 2.920 | 2.950 | 10,416 | -0.23(-7.23%) |
Sep 06, 2012 | 3.318 | 3.318 | 3.180 | 3.180 | 600 | +0.07(+2.25%) |
Sep 05, 2012 | 2.930 | 3.110 | 2.930 | 3.110 | 1,311 | +0.19(+6.51%) |
Sep 04, 2012 | 3.320 | 3.320 | 2.910 | 2.920 | 13,157 | -0.45(-13.35%) |
Aug 31, 2012 | 3.270 | 3.390 | 3.270 | 3.370 | 6,510 | +0.06(+1.81%) |
Aug 30, 2012 | 3.084 | 3.390 | 3.084 | 3.310 | 4,038 | +0.03(+0.91%) |
Aug 29, 2012 | 3.180 | 3.340 | 3.150 | 3.280 | 16,170 | +0.28(+9.33%) |
Aug 27, 2012 | 3.100 | 3.171 | 2.970 | 3.000 | 7,730 | -0.23(-7.12%) |
Aug 24, 2012 | 2.841 | 3.230 | 2.841 | 3.230 | 14,194 | +0.19(+6.25%) |
Aug 23, 2012 | 2.950 | 3.040 | 2.950 | 3.040 | 1,477 | +0.00(+0.00%) |
Aug 22, 2012 | 2.870 | 3.100 | 2.850 | 3.040 | 3,700 | +0.02(+0.66%) |
Aug 21, 2012 | 3.118 | 3.118 | 2.910 | 3.020 | 10,388 | +0.11(+3.78%) |
Aug 20, 2012 | 3.100 | 3.100 | 2.910 | 2.910 | 4,140 | -0.14(-4.59%) |
Aug 17, 2012 | 3.120 | 3.120 | 2.910 | 3.050 | 2,410 | -0.07(-2.24%) |
Aug 16, 2012 | 3.050 | 3.120 | 3.010 | 3.120 | 6,203 | +0.00(+0.04%) |
Aug 15, 2012 | 3.110 | 3.120 | 3.110 | 3.119 | 1,075 | +0.07(+2.26%) |
Aug 14, 2012 | 2.910 | 3.100 | 2.910 | 3.050 | 7,469 | -0.02(-0.65%) |
Aug 13, 2012 | 3.010 | 3.070 | 3.010 | 3.070 | 4,520 | +0.02(+0.72%) |
Aug 10, 2012 | 3.120 | 3.130 | 3.000 | 3.048 | 10,391 | -0.07(-2.30%) |
Aug 09, 2012 | 3.050 | 3.120 | 3.000 | 3.120 | 8,189 | +0.07(+2.29%) |
Aug 08, 2012 | 3.050 | 3.060 | 3.000 | 3.050 | 1,100 | -0.04(-1.29%) |
Aug 07, 2012 | 2.960 | 3.090 | 2.950 | 3.090 | 5,966 | +0.09(+3.00%) |
Aug 06, 2012 | 2.900 | 3.000 | 2.890 | 3.000 | 6,417 | +0.10(+3.45%) |
Aug 03, 2012 | 2.880 | 2.920 | 2.800 | 2.900 | 3,850 | +0.05(+1.75%) |
Aug 02, 2012 | 2.800 | 3.000 | 2.800 | 2.850 | 1,521 | +0.00(+0.00%) |