Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.672 | 3.696 | 3.618 | 3.638 | 5,117,327 | +0.05(+1.50%) |
Oct 26, 2012 | 3.584 | 3.584 | 3.584 | 3.584 | 5,004,627 | -0.04(-1.21%) |
Oct 25, 2012 | 3.638 | 3.643 | 3.584 | 3.628 | 5,223,793 | -0.03(-0.80%) |
Oct 24, 2012 | 3.638 | 3.657 | 3.613 | 3.657 | 5,890,894 | +0.01(+0.27%) |
Oct 23, 2012 | 3.589 | 3.648 | 3.570 | 3.648 | 6,053,394 | -0.08(-2.09%) |
Oct 19, 2012 | 3.731 | 3.735 | 3.677 | 3.726 | 7,130,065 | -0.09(-2.30%) |
Oct 18, 2012 | 3.818 | 3.857 | 3.794 | 3.813 | 6,431,228 | -0.07(-1.88%) |
Oct 17, 2012 | 3.804 | 3.916 | 3.804 | 3.887 | 10,504,099 | +0.16(+4.32%) |
Oct 16, 2012 | 3.711 | 3.740 | 3.687 | 3.726 | 8,136,923 | +0.14(+3.80%) |
Oct 15, 2012 | 3.550 | 3.599 | 3.535 | 3.589 | 4,731,400 | +0.06(+1.66%) |
Oct 12, 2012 | 3.570 | 3.584 | 3.501 | 3.531 | 4,189,436 | +0.08(+2.30%) |
Oct 11, 2012 | 3.451 | 3.511 | 3.433 | 3.451 | 6,748,260 | +0.04(+1.08%) |
Oct 10, 2012 | 3.419 | 3.454 | 3.391 | 3.414 | 8,434,259 | -0.03(-0.81%) |
Oct 09, 2012 | 3.521 | 3.525 | 3.433 | 3.442 | 9,274,330 | -0.15(-4.12%) |
Oct 08, 2012 | 3.590 | 3.604 | 3.572 | 3.590 | 3,591,596 | +0.00(+0.00%) |
Oct 05, 2012 | 3.586 | 3.646 | 3.581 | 3.590 | 8,606,388 | +0.06(+1.84%) |
Oct 04, 2012 | 3.521 | 3.539 | 3.474 | 3.525 | 4,222,171 | +0.04(+1.20%) |
Oct 03, 2012 | 3.498 | 3.507 | 3.456 | 3.484 | 3,982,269 | -0.03(-0.92%) |
Oct 02, 2012 | 3.549 | 3.562 | 3.502 | 3.516 | 7,547,862 | +0.07(+2.15%) |
Oct 01, 2012 | 3.488 | 3.522 | 3.433 | 3.442 | 8,077,394 | -0.01(-0.27%) |
Sep 28, 2012 | 3.488 | 3.493 | 3.437 | 3.451 | 11,961,077 | -0.11(-2.99%) |
Sep 27, 2012 | 3.507 | 3.574 | 3.484 | 3.558 | 12,838,640 | +0.08(+2.26%) |
Sep 26, 2012 | 3.535 | 3.539 | 3.465 | 3.479 | 17,496,764 | -0.15(-4.08%) |
Sep 25, 2012 | 3.706 | 3.724 | 3.618 | 3.627 | 8,070,421 | -0.06(-1.51%) |
Sep 24, 2012 | 3.660 | 3.701 | 3.646 | 3.683 | 5,415,428 | +0.01(+0.25%) |
Sep 21, 2012 | 3.678 | 3.729 | 3.655 | 3.673 | 12,254,719 | +0.07(+1.93%) |
Sep 20, 2012 | 3.558 | 3.618 | 3.549 | 3.604 | 7,787,627 | -0.06(-1.77%) |
Sep 19, 2012 | 3.646 | 3.687 | 3.627 | 3.669 | 7,747,374 | +0.04(+1.15%) |
Sep 18, 2012 | 3.664 | 3.678 | 3.618 | 3.627 | 9,170,640 | -0.13(-3.45%) |
Sep 17, 2012 | 3.771 | 3.794 | 3.738 | 3.757 | 8,188,993 | +0.00(+0.00%) |
Sep 14, 2012 | 3.780 | 3.835 | 3.729 | 3.757 | 15,693,820 | +0.04(+1.12%) |
Sep 13, 2012 | 3.618 | 3.738 | 3.576 | 3.715 | 14,300,413 | +0.01(+0.38%) |
Sep 12, 2012 | 3.710 | 3.729 | 3.678 | 3.701 | 12,420,433 | +0.07(+2.04%) |
Sep 11, 2012 | 3.549 | 3.669 | 3.549 | 3.627 | 14,318,586 | +0.11(+3.16%) |
Sep 10, 2012 | 3.558 | 3.586 | 3.516 | 3.516 | 8,512,861 | -0.05(-1.43%) |
Sep 07, 2012 | 3.558 | 3.586 | 3.544 | 3.567 | 10,565,152 | +0.10(+2.80%) |
Sep 06, 2012 | 3.359 | 3.488 | 3.354 | 3.470 | 17,784,008 | +0.14(+4.31%) |
Sep 05, 2012 | 3.322 | 3.331 | 3.294 | 3.326 | 9,062,004 | +0.03(+0.84%) |
Sep 04, 2012 | 3.313 | 3.317 | 3.276 | 3.299 | 7,451,683 | +0.04(+1.28%) |
Aug 31, 2012 | 3.188 | 3.280 | 3.155 | 3.257 | 11,652,207 | +0.15(+4.76%) |
Aug 30, 2012 | 3.123 | 3.137 | 3.072 | 3.109 | 8,873,660 | -0.06(-1.90%) |
Aug 29, 2012 | 3.178 | 3.188 | 3.146 | 3.169 | 14,840,772 | -0.04(-1.30%) |
Aug 27, 2012 | 3.220 | 3.243 | 3.192 | 3.211 | 5,401,549 | +0.01(+0.43%) |
Aug 24, 2012 | 3.146 | 3.215 | 3.127 | 3.197 | 5,828,606 | +0.03(+1.02%) |
Aug 23, 2012 | 3.160 | 3.229 | 3.114 | 3.165 | 14,082,050 | -0.06(-1.87%) |
Aug 22, 2012 | 3.192 | 3.225 | 3.165 | 3.225 | 6,818,977 | -0.02(-0.57%) |
Aug 21, 2012 | 3.215 | 3.276 | 3.215 | 3.243 | 8,683,228 | +0.05(+1.59%) |
Aug 20, 2012 | 3.178 | 3.215 | 3.146 | 3.192 | 7,995,589 | -0.05(-1.43%) |
Aug 17, 2012 | 3.243 | 3.243 | 3.206 | 3.239 | 13,976,186 | +0.06(+1.89%) |
Aug 16, 2012 | 3.123 | 3.211 | 3.114 | 3.178 | 15,888,056 | +0.12(+3.78%) |
Aug 15, 2012 | 3.058 | 3.072 | 3.030 | 3.063 | 6,023,182 | +0.02(+0.76%) |
Aug 14, 2012 | 3.058 | 3.067 | 3.026 | 3.040 | 4,220,950 | +0.03(+0.92%) |
Aug 13, 2012 | 3.035 | 3.053 | 2.993 | 3.012 | 6,257,219 | +0.01(+0.31%) |
Aug 10, 2012 | 2.993 | 3.016 | 2.961 | 3.003 | 7,115,194 | -0.00(-0.15%) |
Aug 09, 2012 | 2.993 | 3.026 | 2.979 | 3.007 | 8,575,252 | -0.02(-0.61%) |
Aug 08, 2012 | 3.012 | 3.049 | 3.003 | 3.026 | 13,499,411 | +0.00(+0.00%) |
Aug 07, 2012 | 3.026 | 3.063 | 3.016 | 3.026 | 16,711,955 | +0.11(+3.65%) |
Aug 06, 2012 | 2.933 | 2.972 | 2.919 | 2.919 | 14,938,983 | +0.09(+3.27%) |
Aug 03, 2012 | 2.767 | 2.845 | 2.757 | 2.827 | 14,509,898 | +0.19(+7.19%) |
Aug 02, 2012 | 2.609 | 2.683 | 2.577 | 2.637 | 16,868,598 | -0.19(-6.56%) |