Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.571 | 3.833 | 3.559 | 3.729 | 4,552 | +0.23(+6.43%) |
Oct 26, 2012 | 3.595 | 3.504 | 3.504 | 3.504 | 12,307 | -0.10(-2.71%) |
Oct 25, 2012 | 3.595 | 3.748 | 3.577 | 3.601 | 4,000 | -0.01(-0.34%) |
Oct 24, 2012 | 3.577 | 3.729 | 3.577 | 3.614 | 3,446 | -0.07(-1.79%) |
Oct 23, 2012 | 3.644 | 3.864 | 3.626 | 3.679 | 4,601 | -0.03(-0.69%) |
Oct 19, 2012 | 3.693 | 3.839 | 3.620 | 3.705 | 12,906 | +0.01(+0.16%) |
Oct 18, 2012 | 3.717 | 3.809 | 3.699 | 3.699 | 12,419 | -0.09(-2.50%) |
Oct 16, 2012 | 3.723 | 3.794 | 3.794 | 3.794 | 2,953 | +0.06(+1.56%) |
Oct 15, 2012 | 3.687 | 3.736 | 3.687 | 3.736 | 1,321 | +0.10(+2.85%) |
Oct 12, 2012 | 3.595 | 3.699 | 3.595 | 3.632 | 5,426 | -0.04(-1.16%) |
Oct 11, 2012 | 3.620 | 3.931 | 3.565 | 3.675 | 18,544 | +0.02(+0.50%) |
Oct 10, 2012 | 3.748 | 3.748 | 3.656 | 3.656 | 11,979 | -0.12(-3.23%) |
Oct 09, 2012 | 3.778 | 3.778 | 3.778 | 3.778 | 164 | +0.01(+0.32%) |
Oct 08, 2012 | 3.790 | 3.888 | 3.748 | 3.766 | 5,649 | -0.02(-0.64%) |
Oct 05, 2012 | 3.796 | 3.796 | 3.790 | 3.790 | 820 | -0.02(-0.48%) |
Oct 04, 2012 | 3.754 | 3.839 | 3.754 | 3.809 | 4,571 | +0.00(+0.00%) |
Oct 03, 2012 | 3.790 | 3.809 | 3.723 | 3.809 | 5,915 | -0.03(-0.79%) |
Oct 02, 2012 | 3.736 | 3.888 | 3.736 | 3.839 | 8,075 | +0.06(+1.61%) |
Oct 01, 2012 | 3.778 | 3.778 | 3.778 | 3.778 | 1,627 | -0.06(-1.59%) |
Sep 28, 2012 | 3.870 | 3.870 | 3.839 | 3.839 | 685 | -0.05(-1.41%) |
Sep 27, 2012 | 3.894 | 3.894 | 3.894 | 3.894 | 164 | +0.05(+1.43%) |
Sep 26, 2012 | 3.839 | 3.839 | 3.790 | 3.839 | 13,513 | +0.00(+0.00%) |
Sep 25, 2012 | 3.839 | 3.949 | 3.839 | 3.839 | 10,141 | -0.06(-1.56%) |
Sep 24, 2012 | 3.778 | 4.040 | 3.766 | 3.900 | 1,312 | +0.18(+4.92%) |
Sep 21, 2012 | 3.400 | 3.955 | 3.400 | 3.717 | 4,732 | -0.26(-6.58%) |
Sep 20, 2012 | 3.906 | 4.046 | 3.906 | 3.979 | 2,765 | +0.01(+0.31%) |
Sep 19, 2012 | 3.809 | 3.967 | 3.796 | 3.967 | 2,551 | +0.20(+5.34%) |
Sep 17, 2012 | 3.772 | 3.766 | 3.766 | 3.766 | 984 | -0.05(-1.44%) |
Sep 14, 2012 | 3.687 | 3.821 | 3.668 | 3.821 | 43,445 | +0.13(+3.64%) |
Sep 13, 2012 | 3.656 | 3.717 | 3.656 | 3.687 | 1,969 | +0.03(+0.83%) |
Sep 12, 2012 | 3.595 | 3.687 | 3.595 | 3.656 | 30,112 | +0.06(+1.69%) |
Sep 11, 2012 | 3.473 | 3.631 | 3.473 | 3.595 | 24,400 | +0.12(+3.51%) |
Sep 10, 2012 | 3.339 | 3.589 | 3.327 | 3.473 | 9,324 | +0.15(+4.59%) |
Sep 07, 2012 | 3.425 | 3.498 | 3.230 | 3.321 | 50,211 | -0.15(-4.39%) |
Sep 06, 2012 | 3.486 | 3.486 | 3.376 | 3.473 | 25,432 | +0.01(+0.35%) |
Sep 05, 2012 | 3.577 | 3.577 | 3.449 | 3.461 | 166,446 | -0.09(-2.41%) |
Sep 04, 2012 | 3.486 | 3.547 | 3.473 | 3.547 | 3,117 | +0.06(+1.75%) |
Aug 31, 2012 | 3.467 | 3.534 | 3.467 | 3.486 | 19,716 | -0.02(-0.52%) |
Aug 30, 2012 | 3.583 | 3.644 | 3.498 | 3.504 | 4,708 | -0.06(-1.71%) |
Aug 29, 2012 | 3.601 | 3.644 | 3.565 | 3.565 | 7,384 | -0.05(-1.52%) |
Aug 27, 2012 | 3.650 | 3.766 | 3.583 | 3.620 | 31,192 | -0.11(-2.83%) |
Aug 24, 2012 | 3.608 | 3.736 | 3.583 | 3.725 | 13,707 | +0.07(+1.88%) |
Aug 23, 2012 | 3.656 | 3.662 | 3.583 | 3.656 | 8,682 | +0.00(+0.00%) |
Aug 22, 2012 | 3.608 | 3.687 | 3.608 | 3.656 | 4,923 | +0.03(+0.84%) |
Aug 21, 2012 | 3.644 | 3.748 | 3.541 | 3.626 | 8,859 | +0.00(+0.00%) |
Aug 20, 2012 | 3.583 | 3.656 | 3.565 | 3.626 | 13,735 | +0.04(+1.02%) |
Aug 17, 2012 | 3.583 | 3.589 | 3.583 | 3.589 | 2,461 | +0.01(+0.17%) |
Aug 16, 2012 | 3.443 | 3.607 | 3.437 | 3.583 | 3,017 | +0.14(+4.07%) |
Aug 15, 2012 | 3.498 | 3.632 | 3.443 | 3.443 | 5,525 | +0.00(+0.00%) |
Aug 14, 2012 | 3.516 | 3.644 | 3.443 | 3.443 | 15,965 | -0.11(-3.09%) |
Aug 13, 2012 | 3.571 | 3.571 | 3.538 | 3.553 | 6,142 | -0.02(-0.51%) |
Aug 10, 2012 | 3.581 | 3.581 | 3.565 | 3.571 | 2,625 | -0.02(-0.51%) |
Aug 09, 2012 | 3.425 | 3.839 | 3.364 | 3.589 | 44,190 | +0.24(+7.09%) |
Aug 08, 2012 | 3.352 | 3.461 | 3.352 | 3.352 | 19,828 | +0.02(+0.55%) |
Aug 07, 2012 | 3.443 | 3.443 | 3.291 | 3.333 | 13,574 | -0.14(-4.04%) |
Aug 06, 2012 | 3.419 | 3.473 | 3.413 | 3.473 | 10,338 | +0.06(+1.79%) |
Aug 03, 2012 | 3.394 | 3.461 | 3.394 | 3.413 | 7,302 | +0.00(+0.02%) |
Aug 02, 2012 | 3.352 | 3.413 | 3.199 | 3.412 | 18,119 | +0.06(+1.80%) |