Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.460 | 3.520 | 3.380 | 3.500 | 33,142 | +0.01(+0.29%) |
Oct 26, 2012 | 3.500 | 3.490 | 3.490 | 3.490 | 80,700 | -0.02(-0.57%) |
Oct 25, 2012 | 3.550 | 3.550 | 3.445 | 3.510 | 19,303 | -0.02(-0.57%) |
Oct 24, 2012 | 3.530 | 3.560 | 3.490 | 3.530 | 31,234 | +0.01(+0.28%) |
Oct 23, 2012 | 3.490 | 3.560 | 3.490 | 3.520 | 49,747 | +0.11(+3.23%) |
Oct 19, 2012 | 3.430 | 3.490 | 3.370 | 3.410 | 103,401 | -0.05(-1.45%) |
Oct 18, 2012 | 3.320 | 3.460 | 3.310 | 3.460 | 161,498 | +0.14(+4.22%) |
Oct 17, 2012 | 3.270 | 3.330 | 3.200 | 3.320 | 113,390 | +0.04(+1.22%) |
Oct 16, 2012 | 3.310 | 3.320 | 3.270 | 3.280 | 62,388 | -0.01(-0.30%) |
Oct 15, 2012 | 3.410 | 3.410 | 3.250 | 3.290 | 65,475 | -0.07(-2.08%) |
Oct 12, 2012 | 3.490 | 3.500 | 3.310 | 3.360 | 86,751 | -0.14(-4.00%) |
Oct 11, 2012 | 3.440 | 3.500 | 3.392 | 3.500 | 144,873 | +0.09(+2.64%) |
Oct 10, 2012 | 3.560 | 3.570 | 3.350 | 3.410 | 178,742 | -0.13(-3.67%) |
Oct 09, 2012 | 3.790 | 3.810 | 3.340 | 3.540 | 215,883 | -0.29(-7.57%) |
Oct 08, 2012 | 4.050 | 4.190 | 3.820 | 3.830 | 137,655 | -0.11(-2.79%) |
Oct 05, 2012 | 3.980 | 4.050 | 3.880 | 3.940 | 83,637 | -0.04(-1.01%) |
Oct 04, 2012 | 3.830 | 4.040 | 3.820 | 3.980 | 441,781 | +0.16(+4.19%) |
Oct 03, 2012 | 3.770 | 3.840 | 3.710 | 3.820 | 97,333 | +0.05(+1.33%) |
Oct 02, 2012 | 3.770 | 3.770 | 3.750 | 3.770 | 60,294 | +0.00(+0.00%) |
Oct 01, 2012 | 3.770 | 3.780 | 3.680 | 3.770 | 110,766 | +0.03(+0.80%) |
Sep 28, 2012 | 3.720 | 3.760 | 3.670 | 3.740 | 228,963 | +0.00(+0.00%) |
Sep 27, 2012 | 3.720 | 3.780 | 3.681 | 3.740 | 84,921 | +0.00(+0.00%) |
Sep 26, 2012 | 3.730 | 3.770 | 3.651 | 3.740 | 39,027 | +0.03(+0.81%) |
Sep 25, 2012 | 3.750 | 3.760 | 3.680 | 3.710 | 160,200 | -0.03(-0.80%) |
Sep 24, 2012 | 3.750 | 3.770 | 3.700 | 3.740 | 96,779 | -0.01(-0.27%) |
Sep 21, 2012 | 3.780 | 3.780 | 3.650 | 3.750 | 187,993 | +0.03(+0.81%) |
Sep 20, 2012 | 3.740 | 3.750 | 3.670 | 3.720 | 42,033 | -0.03(-0.80%) |
Sep 19, 2012 | 3.760 | 3.760 | 3.685 | 3.750 | 59,713 | +0.01(+0.27%) |
Sep 18, 2012 | 3.690 | 3.770 | 3.640 | 3.740 | 63,000 | +0.04(+1.08%) |
Sep 17, 2012 | 3.700 | 3.710 | 3.590 | 3.700 | 312,234 | -0.04(-1.07%) |
Sep 14, 2012 | 3.740 | 3.780 | 3.710 | 3.740 | 81,193 | +0.00(+0.00%) |
Sep 13, 2012 | 3.700 | 3.760 | 3.680 | 3.740 | 168,711 | +0.00(+0.00%) |
Sep 12, 2012 | 3.740 | 3.740 | 3.550 | 3.740 | 56,744 | +0.01(+0.13%) |
Sep 11, 2012 | 3.650 | 3.760 | 3.645 | 3.735 | 85,024 | +0.07(+2.05%) |
Sep 10, 2012 | 3.790 | 3.790 | 3.640 | 3.660 | 57,487 | -0.12(-3.17%) |
Sep 07, 2012 | 3.780 | 3.800 | 3.730 | 3.780 | 128,803 | +0.03(+0.80%) |
Sep 06, 2012 | 3.700 | 3.829 | 3.550 | 3.750 | 194,736 | +0.05(+1.35%) |
Sep 05, 2012 | 3.650 | 3.750 | 3.610 | 3.700 | 178,761 | +0.06(+1.65%) |
Sep 04, 2012 | 3.510 | 3.690 | 3.500 | 3.640 | 77,086 | +0.12(+3.41%) |
Aug 31, 2012 | 3.540 | 3.540 | 3.450 | 3.520 | 53,919 | +0.02(+0.57%) |
Aug 30, 2012 | 3.570 | 3.570 | 3.440 | 3.500 | 19,286 | -0.08(-2.23%) |
Aug 29, 2012 | 3.490 | 3.580 | 3.440 | 3.580 | 132,573 | +0.15(+4.37%) |
Aug 27, 2012 | 3.350 | 3.468 | 3.310 | 3.430 | 154,784 | +0.08(+2.39%) |
Aug 24, 2012 | 3.260 | 3.360 | 3.250 | 3.350 | 73,449 | +0.08(+2.45%) |
Aug 23, 2012 | 3.300 | 3.300 | 3.110 | 3.270 | 38,507 | -0.03(-0.91%) |
Aug 22, 2012 | 3.300 | 3.340 | 3.240 | 3.300 | 110,460 | +0.01(+0.30%) |
Aug 21, 2012 | 3.200 | 3.310 | 3.160 | 3.290 | 128,254 | +0.12(+3.79%) |
Aug 20, 2012 | 3.240 | 3.240 | 3.160 | 3.170 | 39,629 | -0.08(-2.46%) |
Aug 17, 2012 | 3.210 | 3.250 | 3.180 | 3.250 | 34,163 | +0.02(+0.62%) |
Aug 16, 2012 | 3.300 | 3.300 | 3.170 | 3.230 | 48,121 | -0.07(-2.12%) |
Aug 15, 2012 | 3.220 | 3.300 | 3.200 | 3.300 | 102,423 | +0.06(+1.85%) |
Aug 14, 2012 | 3.300 | 3.300 | 3.200 | 3.240 | 52,498 | -0.04(-1.22%) |
Aug 13, 2012 | 3.240 | 3.300 | 3.190 | 3.280 | 31,110 | +0.03(+0.92%) |
Aug 10, 2012 | 3.260 | 3.260 | 3.060 | 3.250 | 37,573 | +0.00(+0.00%) |
Aug 09, 2012 | 3.230 | 3.310 | 3.230 | 3.250 | 56,898 | +0.03(+0.93%) |
Aug 08, 2012 | 3.240 | 3.250 | 3.150 | 3.220 | 67,113 | -0.04(-1.23%) |
Aug 07, 2012 | 3.160 | 3.290 | 2.860 | 3.260 | 61,758 | +0.08(+2.52%) |
Aug 06, 2012 | 3.220 | 3.290 | 3.146 | 3.180 | 70,534 | -0.05(-1.55%) |
Aug 03, 2012 | 2.960 | 3.270 | 2.950 | 3.230 | 132,834 | +0.29(+9.86%) |
Aug 02, 2012 | 3.030 | 3.080 | 2.800 | 2.940 | 420,174 | -0.11(-3.61%) |