Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.090 | 4.200 | 3.860 | 3.960 | 208,737 | -0.10(-2.46%) |
Oct 26, 2012 | 3.890 | 4.060 | 4.060 | 4.060 | 204,900 | +0.21(+5.45%) |
Oct 25, 2012 | 3.970 | 4.060 | 3.820 | 3.850 | 232,541 | -0.10(-2.53%) |
Oct 24, 2012 | 4.000 | 4.070 | 3.950 | 3.950 | 171,824 | -0.03(-0.75%) |
Oct 23, 2012 | 4.140 | 4.160 | 3.950 | 3.980 | 379,473 | -0.21(-5.01%) |
Oct 19, 2012 | 4.460 | 4.480 | 4.100 | 4.190 | 327,030 | -0.32(-7.10%) |
Oct 18, 2012 | 4.590 | 4.590 | 4.420 | 4.510 | 123,570 | -0.06(-1.31%) |
Oct 17, 2012 | 4.550 | 4.810 | 4.500 | 4.570 | 184,895 | +0.07(+1.56%) |
Oct 16, 2012 | 4.680 | 4.690 | 4.490 | 4.500 | 177,265 | -0.14(-3.02%) |
Oct 15, 2012 | 4.640 | 4.700 | 4.600 | 4.640 | 105,079 | +0.02(+0.43%) |
Oct 12, 2012 | 4.760 | 4.760 | 4.610 | 4.620 | 92,233 | -0.12(-2.53%) |
Oct 11, 2012 | 4.740 | 4.820 | 4.560 | 4.740 | 332,496 | +0.03(+0.64%) |
Oct 10, 2012 | 4.720 | 4.770 | 4.650 | 4.710 | 141,285 | +0.01(+0.21%) |
Oct 09, 2012 | 4.840 | 4.850 | 4.650 | 4.700 | 204,258 | -0.10(-2.08%) |
Oct 08, 2012 | 4.780 | 4.900 | 4.700 | 4.800 | 112,005 | +0.02(+0.42%) |
Oct 05, 2012 | 4.900 | 4.950 | 4.750 | 4.780 | 132,165 | -0.07(-1.44%) |
Oct 04, 2012 | 4.890 | 4.950 | 4.720 | 4.850 | 247,845 | -0.04(-0.82%) |
Oct 03, 2012 | 4.940 | 4.950 | 4.850 | 4.890 | 216,917 | -0.05(-1.01%) |
Oct 02, 2012 | 4.950 | 4.950 | 4.800 | 4.940 | 170,948 | +0.03(+0.61%) |
Oct 01, 2012 | 4.820 | 4.940 | 4.800 | 4.910 | 342,027 | +0.13(+2.72%) |
Sep 28, 2012 | 4.720 | 4.840 | 4.640 | 4.780 | 200,344 | +0.08(+1.70%) |
Sep 27, 2012 | 4.670 | 4.730 | 4.560 | 4.700 | 171,734 | +0.10(+2.17%) |
Sep 26, 2012 | 4.710 | 4.800 | 4.600 | 4.600 | 218,772 | -0.08(-1.71%) |
Sep 25, 2012 | 4.840 | 4.975 | 4.620 | 4.680 | 447,521 | -0.03(-0.64%) |
Sep 24, 2012 | 4.700 | 4.790 | 4.680 | 4.710 | 293,324 | +0.01(+0.21%) |
Sep 21, 2012 | 4.700 | 4.850 | 4.679 | 4.700 | 489,281 | +0.06(+1.29%) |
Sep 20, 2012 | 4.670 | 4.680 | 4.520 | 4.640 | 142,742 | -0.05(-1.07%) |
Sep 19, 2012 | 4.690 | 4.850 | 4.670 | 4.690 | 234,105 | +0.02(+0.43%) |
Sep 18, 2012 | 4.610 | 4.770 | 4.550 | 4.670 | 300,189 | +0.01(+0.21%) |
Sep 17, 2012 | 4.740 | 4.740 | 4.560 | 4.660 | 127,941 | -0.13(-2.71%) |
Sep 14, 2012 | 4.560 | 4.850 | 4.500 | 4.790 | 203,315 | +0.25(+5.51%) |
Sep 13, 2012 | 4.520 | 4.680 | 4.410 | 4.540 | 202,241 | +0.04(+0.89%) |
Sep 12, 2012 | 4.640 | 4.680 | 4.420 | 4.500 | 221,492 | -0.14(-3.02%) |
Sep 11, 2012 | 4.820 | 4.860 | 4.540 | 4.640 | 298,730 | -0.21(-4.33%) |
Sep 10, 2012 | 4.890 | 4.890 | 4.760 | 4.850 | 153,644 | -0.02(-0.41%) |
Sep 07, 2012 | 4.960 | 4.960 | 4.830 | 4.870 | 201,108 | -0.08(-1.62%) |
Sep 06, 2012 | 5.000 | 5.000 | 4.800 | 4.950 | 215,797 | -0.05(-1.00%) |
Sep 05, 2012 | 4.930 | 5.000 | 4.700 | 5.000 | 269,491 | +0.04(+0.81%) |
Sep 04, 2012 | 4.970 | 5.010 | 4.800 | 4.960 | 378,388 | +0.01(+0.20%) |
Aug 31, 2012 | 4.960 | 5.200 | 4.920 | 4.950 | 617,088 | -0.01(-0.20%) |
Aug 30, 2012 | 4.890 | 5.240 | 4.700 | 4.960 | 2,246,038 | +0.11(+2.27%) |
Aug 29, 2012 | 4.810 | 4.930 | 4.780 | 4.850 | 245,924 | +0.15(+3.19%) |
Aug 27, 2012 | 4.660 | 4.750 | 4.615 | 4.700 | 128,424 | +0.06(+1.29%) |
Aug 24, 2012 | 4.400 | 4.640 | 4.400 | 4.640 | 205,713 | +0.24(+5.45%) |
Aug 23, 2012 | 4.500 | 4.640 | 4.365 | 4.400 | 105,066 | -0.12(-2.65%) |
Aug 22, 2012 | 4.580 | 4.649 | 4.500 | 4.520 | 93,712 | -0.08(-1.74%) |
Aug 21, 2012 | 4.750 | 4.760 | 4.550 | 4.600 | 373,971 | -0.13(-2.75%) |
Aug 20, 2012 | 4.840 | 4.840 | 4.560 | 4.730 | 138,606 | -0.06(-1.25%) |
Aug 17, 2012 | 4.660 | 4.830 | 4.540 | 4.790 | 360,025 | +0.17(+3.68%) |
Aug 16, 2012 | 4.250 | 4.700 | 4.250 | 4.620 | 289,949 | +0.38(+8.96%) |
Aug 15, 2012 | 4.060 | 4.300 | 4.060 | 4.240 | 133,391 | +0.18(+4.43%) |
Aug 14, 2012 | 3.850 | 4.110 | 3.760 | 4.060 | 266,305 | +0.32(+8.56%) |
Aug 13, 2012 | 3.880 | 3.902 | 3.660 | 3.740 | 165,356 | -0.13(-3.36%) |
Aug 10, 2012 | 4.040 | 4.090 | 3.870 | 3.870 | 110,156 | -0.15(-3.73%) |
Aug 09, 2012 | 3.970 | 4.100 | 3.940 | 4.020 | 109,633 | +0.08(+2.03%) |
Aug 08, 2012 | 4.120 | 4.150 | 3.930 | 3.940 | 200,105 | -0.17(-4.14%) |
Aug 07, 2012 | 3.980 | 4.160 | 3.930 | 4.110 | 165,142 | +0.16(+4.05%) |
Aug 06, 2012 | 3.980 | 4.000 | 3.900 | 3.950 | 107,756 | -0.03(-0.75%) |
Aug 03, 2012 | 3.950 | 4.050 | 3.950 | 3.980 | 138,924 | +0.03(+0.76%) |
Aug 02, 2012 | 3.970 | 4.000 | 3.920 | 3.950 | 191,495 | -0.01(-0.25%) |