Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.205 | 3.298 | 3.205 | 3.282 | 3,275,790 | +0.08(+2.40%) |
Oct 26, 2012 | 3.290 | 3.205 | 3.205 | 3.205 | 3,531,598 | -0.09(-2.80%) |
Oct 25, 2012 | 3.205 | 3.306 | 3.190 | 3.298 | 3,876,460 | +0.11(+3.38%) |
Oct 24, 2012 | 3.221 | 3.221 | 3.167 | 3.190 | 1,715,148 | -0.01(-0.24%) |
Oct 23, 2012 | 3.190 | 3.213 | 3.159 | 3.198 | 2,062,124 | -0.03(-0.95%) |
Oct 19, 2012 | 3.298 | 3.321 | 3.205 | 3.229 | 2,954,064 | -0.09(-2.78%) |
Oct 18, 2012 | 3.313 | 3.329 | 3.298 | 3.321 | 1,609,469 | +0.02(+0.47%) |
Oct 17, 2012 | 3.282 | 3.313 | 3.267 | 3.306 | 1,582,101 | +0.02(+0.47%) |
Oct 16, 2012 | 3.290 | 3.298 | 3.259 | 3.290 | 1,236,730 | +0.01(+0.23%) |
Oct 15, 2012 | 3.267 | 3.282 | 3.236 | 3.282 | 1,841,115 | +0.04(+1.19%) |
Oct 12, 2012 | 3.229 | 3.275 | 3.190 | 3.244 | 5,152,024 | +0.00(+0.00%) |
Oct 11, 2012 | 3.267 | 3.282 | 3.244 | 3.244 | 2,207,708 | +0.00(+0.00%) |
Oct 10, 2012 | 3.236 | 3.275 | 3.229 | 3.244 | 1,455,251 | +0.00(+0.00%) |
Oct 09, 2012 | 3.275 | 3.275 | 3.229 | 3.244 | 2,101,942 | -0.02(-0.71%) |
Oct 08, 2012 | 3.236 | 3.267 | 3.151 | 3.267 | 7,843,963 | +0.03(+0.95%) |
Oct 05, 2012 | 3.259 | 3.282 | 3.236 | 3.236 | 2,533,129 | -0.03(-0.83%) |
Oct 04, 2012 | 3.290 | 3.306 | 3.252 | 3.263 | 2,369,347 | -0.03(-0.82%) |
Oct 03, 2012 | 3.290 | 3.313 | 3.267 | 3.290 | 2,786,333 | -0.01(-0.23%) |
Oct 02, 2012 | 3.290 | 3.321 | 3.252 | 3.298 | 3,653,060 | +0.02(+0.71%) |
Oct 01, 2012 | 3.444 | 3.467 | 3.244 | 3.275 | 11,789,113 | -0.21(-6.08%) |
Sep 28, 2012 | 3.490 | 3.521 | 3.444 | 3.487 | 3,173,432 | -0.02(-0.55%) |
Sep 27, 2012 | 3.568 | 3.598 | 3.490 | 3.506 | 5,163,228 | -0.05(-1.30%) |
Sep 26, 2012 | 3.529 | 3.606 | 3.498 | 3.552 | 4,048,489 | -0.00(-0.11%) |
Sep 25, 2012 | 3.521 | 3.583 | 3.514 | 3.556 | 6,442,912 | +0.03(+0.98%) |
Sep 24, 2012 | 3.490 | 3.544 | 3.452 | 3.521 | 2,898,262 | +0.00(+0.11%) |
Sep 21, 2012 | 3.506 | 3.521 | 3.475 | 3.517 | 6,971,157 | +0.02(+0.55%) |
Sep 20, 2012 | 3.467 | 3.506 | 3.452 | 3.498 | 2,808,214 | +0.02(+0.67%) |
Sep 19, 2012 | 3.413 | 3.490 | 3.398 | 3.475 | 3,764,621 | +0.07(+2.04%) |
Sep 18, 2012 | 3.429 | 3.452 | 3.398 | 3.406 | 4,740,591 | +0.01(+0.23%) |
Sep 17, 2012 | 3.521 | 3.521 | 3.398 | 3.398 | 3,858,074 | -0.13(-3.71%) |
Sep 14, 2012 | 3.506 | 3.560 | 3.490 | 3.529 | 2,558,199 | +0.02(+0.55%) |
Sep 13, 2012 | 3.490 | 3.514 | 3.475 | 3.510 | 2,527,683 | +0.02(+0.55%) |
Sep 12, 2012 | 3.429 | 3.506 | 3.413 | 3.490 | 2,935,099 | +0.06(+1.80%) |
Sep 11, 2012 | 3.398 | 3.452 | 3.390 | 3.429 | 2,182,160 | +0.04(+1.25%) |
Sep 10, 2012 | 3.437 | 3.444 | 3.383 | 3.386 | 3,774,167 | -0.04(-1.24%) |
Sep 07, 2012 | 3.444 | 3.452 | 3.379 | 3.429 | 4,279,495 | -0.01(-0.34%) |
Sep 06, 2012 | 3.413 | 3.444 | 3.390 | 3.440 | 3,318,127 | +0.03(+1.02%) |
Sep 05, 2012 | 3.313 | 3.413 | 3.313 | 3.406 | 3,433,746 | +0.08(+2.31%) |
Sep 04, 2012 | 3.290 | 3.336 | 3.275 | 3.329 | 2,325,660 | +0.04(+1.17%) |
Aug 31, 2012 | 3.321 | 3.344 | 3.275 | 3.290 | 2,310,639 | -0.03(-0.93%) |
Aug 30, 2012 | 3.352 | 3.360 | 3.313 | 3.321 | 1,853,279 | -0.05(-1.37%) |
Aug 29, 2012 | 3.367 | 3.383 | 3.344 | 3.367 | 1,021,792 | +0.01(+0.23%) |
Aug 27, 2012 | 3.398 | 3.398 | 3.344 | 3.360 | 2,786,967 | -0.01(-0.23%) |
Aug 24, 2012 | 3.259 | 3.383 | 3.205 | 3.367 | 9,195,053 | +0.08(+2.58%) |
Aug 23, 2012 | 3.329 | 3.336 | 3.244 | 3.282 | 4,623,930 | -0.05(-1.62%) |
Aug 22, 2012 | 3.352 | 3.352 | 3.313 | 3.336 | 1,267,804 | -0.02(-0.46%) |
Aug 21, 2012 | 3.360 | 3.360 | 3.321 | 3.352 | 2,340,038 | +0.00(+0.00%) |
Aug 20, 2012 | 3.360 | 3.390 | 3.344 | 3.352 | 2,815,932 | -0.02(-0.46%) |
Aug 17, 2012 | 3.375 | 3.390 | 3.344 | 3.367 | 2,966,116 | -0.02(-0.46%) |
Aug 16, 2012 | 3.390 | 3.413 | 3.375 | 3.383 | 2,364,869 | -0.01(-0.23%) |
Aug 15, 2012 | 3.390 | 3.398 | 3.367 | 3.390 | 5,466,469 | +0.02(+0.46%) |
Aug 14, 2012 | 3.352 | 3.413 | 3.352 | 3.375 | 4,241,904 | +0.01(+0.23%) |
Aug 13, 2012 | 3.429 | 3.429 | 3.360 | 3.367 | 3,231,488 | -0.06(-1.80%) |
Aug 10, 2012 | 3.514 | 3.533 | 3.398 | 3.429 | 5,097,229 | -0.10(-2.84%) |
Aug 09, 2012 | 3.583 | 3.629 | 3.494 | 3.529 | 3,638,731 | +0.03(+0.88%) |
Aug 08, 2012 | 3.506 | 3.537 | 3.490 | 3.498 | 2,482,383 | -0.01(-0.22%) |
Aug 07, 2012 | 3.490 | 3.544 | 3.483 | 3.506 | 2,835,547 | +0.01(+0.22%) |
Aug 06, 2012 | 3.498 | 3.525 | 3.475 | 3.498 | 2,200,635 | +0.04(+1.11%) |
Aug 03, 2012 | 3.467 | 3.490 | 3.444 | 3.460 | 2,369,925 | +0.02(+0.45%) |
Aug 02, 2012 | 3.475 | 3.483 | 3.421 | 3.444 | 1,874,968 | -0.04(-1.11%) |