Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.854 | 4.854 | 3.625 | 3.786 | 83,558 | -0.87(-18.74%) |
Oct 26, 2012 | 4.747 | 4.658 | 4.658 | 4.658 | 54,563 | -0.04(-0.95%) |
Oct 25, 2012 | 4.801 | 4.801 | 4.641 | 4.703 | 27,086 | +0.01(+0.19%) |
Oct 24, 2012 | 4.756 | 4.767 | 4.641 | 4.694 | 13,895 | -0.06(-1.31%) |
Oct 23, 2012 | 4.801 | 4.810 | 4.641 | 4.756 | 20,746 | +0.24(+5.41%) |
Oct 19, 2012 | 4.578 | 4.578 | 4.471 | 4.512 | 17,861 | -0.03(-0.67%) |
Oct 18, 2012 | 4.632 | 4.632 | 4.330 | 4.543 | 71,481 | +0.24(+5.59%) |
Oct 17, 2012 | 4.008 | 4.445 | 3.830 | 4.302 | 147,339 | +0.78(+22.28%) |
Oct 16, 2012 | 3.500 | 3.518 | 3.500 | 3.518 | 3,268 | +0.00(+0.00%) |
Oct 15, 2012 | 3.403 | 3.518 | 3.403 | 3.518 | 926 | +0.17(+5.05%) |
Oct 12, 2012 | 3.429 | 3.429 | 3.349 | 3.349 | 1,796 | -0.12(-3.59%) |
Oct 11, 2012 | 3.474 | 3.474 | 3.474 | 3.474 | 1,122 | +0.13(+4.00%) |
Oct 10, 2012 | 3.358 | 3.358 | 3.339 | 3.340 | 7,629 | -0.16(-4.64%) |
Oct 09, 2012 | 3.503 | 3.503 | 3.503 | 3.503 | 785 | -0.02(-0.44%) |
Oct 08, 2012 | 3.474 | 3.518 | 3.438 | 3.518 | 1,120 | +0.15(+4.50%) |
Oct 05, 2012 | 3.367 | 3.465 | 3.340 | 3.367 | 8,195 | -0.09(-2.58%) |
Oct 04, 2012 | 3.456 | 3.456 | 3.456 | 3.456 | 112 | -0.02(-0.51%) |
Oct 03, 2012 | 3.447 | 3.474 | 3.376 | 3.474 | 1,259 | +0.00(+0.00%) |
Oct 02, 2012 | 3.403 | 3.474 | 3.403 | 3.474 | 1,302 | +0.04(+1.30%) |
Oct 01, 2012 | 3.340 | 3.483 | 3.340 | 3.429 | 2,385 | -0.04(-1.28%) |
Sep 28, 2012 | 3.447 | 3.518 | 3.349 | 3.474 | 5,475 | -0.04(-1.27%) |
Sep 27, 2012 | 3.403 | 3.518 | 3.403 | 3.518 | 2,076 | +0.08(+2.28%) |
Sep 26, 2012 | 3.429 | 3.518 | 3.429 | 3.440 | 898 | +0.01(+0.31%) |
Sep 25, 2012 | 3.403 | 3.456 | 3.367 | 3.429 | 4,249 | -0.01(-0.26%) |
Sep 24, 2012 | 3.518 | 3.518 | 3.438 | 3.438 | 273 | -0.04(-1.03%) |
Sep 21, 2012 | 3.474 | 3.474 | 3.474 | 3.474 | 1,908 | +0.00(+0.00%) |
Sep 20, 2012 | 3.438 | 3.474 | 3.438 | 3.474 | 449 | +0.09(+2.63%) |
Sep 19, 2012 | 3.500 | 3.518 | 3.385 | 3.385 | 1,221 | -0.09(-2.56%) |
Sep 18, 2012 | 3.367 | 3.500 | 3.367 | 3.474 | 1,980 | +0.13(+4.00%) |
Sep 17, 2012 | 3.340 | 3.340 | 3.340 | 3.340 | 252 | +0.00(+0.00%) |
Sep 14, 2012 | 3.358 | 3.358 | 3.340 | 3.340 | 5,546 | -0.02(-0.53%) |
Sep 12, 2012 | 3.358 | 3.358 | 3.358 | 3.358 | 561 | +0.01(+0.27%) |
Sep 11, 2012 | 3.358 | 3.358 | 3.349 | 3.349 | 1,571 | -0.11(-3.27%) |
Sep 10, 2012 | 3.322 | 3.492 | 3.313 | 3.462 | 6,635 | +0.12(+3.65%) |
Sep 07, 2012 | 3.394 | 3.429 | 3.340 | 3.340 | 15,745 | -0.08(-2.34%) |
Sep 06, 2012 | 3.447 | 3.447 | 3.411 | 3.420 | 1,324 | -0.04(-1.03%) |
Aug 31, 2012 | 3.456 | 3.456 | 3.456 | 3.456 | 561 | -0.01(-0.33%) |
Aug 30, 2012 | 3.467 | 3.467 | 3.467 | 3.467 | 235 | +0.15(+4.64%) |
Aug 28, 2012 | 3.313 | 3.313 | 3.313 | 3.313 | 673 | -0.04(-1.06%) |
Aug 24, 2012 | 3.376 | 3.349 | 3.349 | 3.349 | 1,122 | +0.01(+0.27%) |
Aug 22, 2012 | 3.340 | 3.340 | 3.340 | 3.340 | 336 | -0.12(-3.35%) |
Aug 21, 2012 | 3.500 | 3.572 | 3.456 | 3.456 | 1,010 | +0.00(+0.00%) |
Aug 20, 2012 | 3.456 | 3.456 | 3.456 | 3.456 | 153 | +0.00(+0.02%) |
Aug 17, 2012 | 3.474 | 3.474 | 3.455 | 3.455 | 785 | -0.01(-0.28%) |
Aug 15, 2012 | 3.429 | 3.465 | 3.465 | 3.465 | 224 | -0.05(-1.52%) |
Aug 13, 2012 | 3.313 | 3.518 | 3.518 | 3.518 | 10,104 | +0.22(+6.76%) |
Aug 10, 2012 | 3.313 | 3.340 | 3.296 | 3.296 | 3,306 | +0.00(+0.00%) |
Aug 09, 2012 | 3.296 | 3.296 | 3.296 | 3.296 | 168 | -0.03(-0.80%) |
Aug 08, 2012 | 3.322 | 3.322 | 3.322 | 3.322 | 112 | +0.02(+0.54%) |
Aug 07, 2012 | 3.340 | 3.340 | 3.305 | 3.305 | 10,560 | -0.12(-3.39%) |
Aug 03, 2012 | 3.411 | 3.420 | 3.420 | 3.420 | 785 | +0.03(+0.79%) |