Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.260 | 4.260 | 3.950 | 4.135 | 1,643,207 | -0.13(-3.16%) |
Oct 26, 2012 | 4.420 | 4.270 | 4.270 | 4.270 | 469,900 | -0.10(-2.29%) |
Oct 25, 2012 | 4.410 | 4.460 | 4.310 | 4.370 | 331,951 | +0.01(+0.23%) |
Oct 24, 2012 | 4.540 | 4.560 | 4.330 | 4.360 | 692,282 | -0.14(-3.11%) |
Oct 23, 2012 | 4.380 | 4.510 | 4.340 | 4.500 | 883,628 | +0.01(+0.22%) |
Oct 19, 2012 | 4.830 | 4.840 | 4.430 | 4.490 | 1,055,780 | -0.38(-7.80%) |
Oct 18, 2012 | 4.840 | 4.950 | 4.840 | 4.870 | 324,926 | +0.04(+0.83%) |
Oct 17, 2012 | 5.060 | 5.120 | 4.770 | 4.830 | 1,398,291 | -0.23(-4.55%) |
Oct 16, 2012 | 5.120 | 5.160 | 5.000 | 5.060 | 519,286 | -0.02(-0.49%) |
Oct 15, 2012 | 5.090 | 5.140 | 4.980 | 5.085 | 889,352 | +0.00(+0.10%) |
Oct 12, 2012 | 5.260 | 5.320 | 5.050 | 5.080 | 553,417 | -0.18(-3.42%) |
Oct 11, 2012 | 5.140 | 5.490 | 5.130 | 5.260 | 667,166 | +0.10(+2.04%) |
Oct 10, 2012 | 5.170 | 5.260 | 5.100 | 5.155 | 723,941 | -0.01(-0.29%) |
Oct 09, 2012 | 5.490 | 5.520 | 5.150 | 5.170 | 1,182,932 | -0.38(-6.93%) |
Oct 08, 2012 | 5.870 | 5.910 | 5.550 | 5.555 | 612,121 | -0.36(-6.01%) |
Oct 05, 2012 | 5.990 | 6.170 | 5.900 | 5.910 | 1,042,476 | -0.05(-0.84%) |
Oct 04, 2012 | 5.710 | 6.010 | 5.710 | 5.960 | 1,269,404 | +0.17(+2.94%) |
Oct 03, 2012 | 5.690 | 5.800 | 5.540 | 5.790 | 983,846 | +0.12(+2.12%) |
Oct 02, 2012 | 5.770 | 5.800 | 5.610 | 5.670 | 482,093 | -0.06(-1.05%) |
Oct 01, 2012 | 5.900 | 5.930 | 5.680 | 5.730 | 582,553 | -0.11(-1.97%) |
Sep 28, 2012 | 5.940 | 6.160 | 5.800 | 5.845 | 1,174,873 | -0.10(-1.60%) |
Sep 27, 2012 | 5.620 | 6.040 | 5.480 | 5.940 | 1,396,965 | +0.36(+6.45%) |
Sep 26, 2012 | 5.710 | 5.800 | 5.520 | 5.580 | 752,981 | -0.14(-2.45%) |
Sep 25, 2012 | 5.420 | 5.770 | 5.410 | 5.720 | 1,240,170 | +0.31(+5.73%) |
Sep 24, 2012 | 5.770 | 5.820 | 5.400 | 5.410 | 1,264,639 | -0.39(-6.72%) |
Sep 21, 2012 | 5.790 | 5.850 | 5.760 | 5.800 | 1,059,548 | +0.07(+1.22%) |
Sep 20, 2012 | 5.520 | 5.770 | 5.500 | 5.730 | 1,050,493 | +0.20(+3.62%) |
Sep 19, 2012 | 5.460 | 5.570 | 5.370 | 5.530 | 828,676 | +0.11(+2.03%) |
Sep 18, 2012 | 5.300 | 5.475 | 5.260 | 5.420 | 733,281 | +0.13(+2.46%) |
Sep 17, 2012 | 5.360 | 5.450 | 5.250 | 5.290 | 1,095,110 | -0.10(-1.86%) |
Sep 14, 2012 | 5.420 | 5.480 | 5.360 | 5.390 | 502,698 | +0.00(+0.00%) |
Sep 13, 2012 | 5.350 | 5.470 | 5.310 | 5.390 | 964,135 | +0.05(+0.94%) |
Sep 12, 2012 | 5.530 | 5.600 | 5.300 | 5.340 | 1,053,164 | -0.20(-3.61%) |
Sep 11, 2012 | 5.550 | 5.685 | 5.522 | 5.540 | 425,876 | -0.02(-0.36%) |
Sep 10, 2012 | 5.560 | 5.670 | 5.510 | 5.560 | 844,344 | +0.01(+0.18%) |
Sep 07, 2012 | 5.700 | 5.700 | 5.530 | 5.550 | 695,286 | -0.12(-2.20%) |
Sep 06, 2012 | 5.670 | 5.790 | 5.640 | 5.675 | 763,379 | +0.05(+0.98%) |
Sep 05, 2012 | 5.670 | 5.798 | 5.540 | 5.620 | 597,416 | -0.06(-1.06%) |
Sep 04, 2012 | 5.590 | 5.770 | 5.480 | 5.680 | 1,084,123 | +0.14(+2.53%) |
Aug 31, 2012 | 5.700 | 5.750 | 5.450 | 5.540 | 698,400 | -0.11(-1.95%) |
Aug 30, 2012 | 5.600 | 5.690 | 5.530 | 5.650 | 644,941 | +0.00(+0.00%) |
Aug 29, 2012 | 5.890 | 5.930 | 5.580 | 5.650 | 853,727 | -0.17(-2.92%) |
Aug 27, 2012 | 5.730 | 5.860 | 5.610 | 5.820 | 817,976 | +0.14(+2.46%) |
Aug 24, 2012 | 5.580 | 5.820 | 5.530 | 5.680 | 745,070 | +0.08(+1.43%) |
Aug 23, 2012 | 5.620 | 5.650 | 5.480 | 5.600 | 938,040 | -0.03(-0.53%) |
Aug 22, 2012 | 5.670 | 5.830 | 5.580 | 5.630 | 511,328 | -0.06(-1.05%) |
Aug 21, 2012 | 5.480 | 5.795 | 5.470 | 5.690 | 1,755,764 | +0.19(+3.45%) |
Aug 20, 2012 | 5.510 | 5.580 | 5.301 | 5.500 | 614,596 | +0.00(+0.00%) |
Aug 17, 2012 | 5.480 | 5.510 | 5.240 | 5.500 | 1,009,666 | +0.03(+0.55%) |
Aug 16, 2012 | 5.260 | 5.610 | 5.150 | 5.470 | 1,642,687 | +0.24(+4.59%) |
Aug 15, 2012 | 4.980 | 5.390 | 4.930 | 5.230 | 2,130,993 | +0.36(+7.39%) |
Aug 14, 2012 | 4.820 | 4.910 | 4.610 | 4.870 | 1,363,879 | +0.31(+6.80%) |
Aug 13, 2012 | 4.560 | 4.620 | 4.470 | 4.560 | 818,825 | +0.01(+0.22%) |
Aug 10, 2012 | 4.610 | 4.650 | 4.480 | 4.550 | 1,103,779 | -0.06(-1.30%) |
Aug 09, 2012 | 4.640 | 4.670 | 4.540 | 4.610 | 708,555 | -0.03(-0.65%) |
Aug 08, 2012 | 4.620 | 4.750 | 4.540 | 4.640 | 891,176 | -0.01(-0.22%) |
Aug 07, 2012 | 4.690 | 4.730 | 4.610 | 4.650 | 975,069 | -0.01(-0.21%) |
Aug 06, 2012 | 4.530 | 4.770 | 4.520 | 4.660 | 889,583 | +0.15(+3.33%) |
Aug 03, 2012 | 4.500 | 4.670 | 4.490 | 4.510 | 737,626 | +0.05(+1.12%) |
Aug 02, 2012 | 4.290 | 4.520 | 4.210 | 4.460 | 977,544 | +0.10(+2.29%) |