Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.610 | 4.790 | 4.610 | 4.730 | 7,704,893 | -0.01(-0.21%) |
Oct 26, 2012 | 4.760 | 4.740 | 4.740 | 4.740 | 5,417,400 | -0.04(-0.84%) |
Oct 25, 2012 | 4.680 | 4.805 | 4.660 | 4.780 | 14,705,102 | +0.12(+2.58%) |
Oct 24, 2012 | 4.560 | 4.680 | 4.550 | 4.660 | 6,534,332 | +0.08(+1.75%) |
Oct 23, 2012 | 4.610 | 4.620 | 4.540 | 4.580 | 10,992,731 | -0.17(-3.68%) |
Oct 19, 2012 | 4.890 | 4.920 | 4.750 | 4.755 | 7,961,217 | -0.12(-2.56%) |
Oct 18, 2012 | 4.840 | 4.920 | 4.830 | 4.880 | 5,240,336 | +0.04(+0.83%) |
Oct 17, 2012 | 4.880 | 4.890 | 4.820 | 4.840 | 4,754,121 | +0.00(+0.00%) |
Oct 16, 2012 | 4.810 | 4.940 | 4.800 | 4.840 | 9,481,010 | +0.03(+0.62%) |
Oct 15, 2012 | 4.830 | 4.890 | 4.780 | 4.810 | 6,754,373 | +0.00(+0.00%) |
Oct 12, 2012 | 4.860 | 4.890 | 4.760 | 4.810 | 6,706,147 | -0.05(-1.03%) |
Oct 11, 2012 | 4.940 | 4.950 | 4.840 | 4.860 | 7,592,708 | -0.04(-0.82%) |
Oct 10, 2012 | 4.750 | 4.900 | 4.730 | 4.900 | 8,293,398 | +0.14(+2.94%) |
Oct 09, 2012 | 4.780 | 4.820 | 4.740 | 4.760 | 6,796,638 | -0.02(-0.42%) |
Oct 08, 2012 | 4.770 | 4.805 | 4.710 | 4.780 | 3,975,056 | +0.01(+0.21%) |
Oct 05, 2012 | 4.780 | 4.800 | 4.700 | 4.770 | 8,343,467 | +0.01(+0.32%) |
Oct 04, 2012 | 4.590 | 4.790 | 4.550 | 4.755 | 15,758,576 | +0.21(+4.51%) |
Oct 03, 2012 | 4.700 | 4.770 | 4.550 | 4.550 | 16,810,052 | -0.17(-3.60%) |
Oct 02, 2012 | 4.840 | 4.840 | 4.650 | 4.720 | 10,164,350 | -0.10(-2.07%) |
Oct 01, 2012 | 4.960 | 4.980 | 4.780 | 4.820 | 9,904,305 | -0.09(-1.93%) |
Sep 28, 2012 | 4.940 | 5.150 | 4.870 | 4.915 | 22,900,500 | -0.00(-0.10%) |
Sep 27, 2012 | 4.930 | 4.970 | 4.850 | 4.920 | 8,296,073 | -0.01(-0.30%) |
Sep 26, 2012 | 4.880 | 4.970 | 4.830 | 4.935 | 7,323,469 | +0.04(+0.82%) |
Sep 25, 2012 | 4.980 | 4.990 | 4.840 | 4.895 | 7,424,177 | -0.05(-0.91%) |
Sep 24, 2012 | 4.950 | 5.000 | 4.760 | 4.940 | 8,671,604 | -0.03(-0.70%) |
Sep 21, 2012 | 4.810 | 4.995 | 4.750 | 4.975 | 16,264,729 | +0.18(+3.86%) |
Sep 20, 2012 | 4.650 | 4.800 | 4.640 | 4.790 | 7,792,380 | +0.12(+2.57%) |
Sep 19, 2012 | 4.680 | 4.710 | 4.640 | 4.670 | 5,583,354 | -0.01(-0.32%) |
Sep 18, 2012 | 4.660 | 4.710 | 4.640 | 4.685 | 5,241,773 | +0.02(+0.54%) |
Sep 17, 2012 | 4.630 | 4.700 | 4.625 | 4.660 | 4,842,368 | +0.01(+0.22%) |
Sep 14, 2012 | 4.750 | 4.750 | 4.600 | 4.650 | 8,976,099 | -0.13(-2.82%) |
Sep 13, 2012 | 4.790 | 4.820 | 4.700 | 4.785 | 7,911,066 | -0.06(-1.34%) |
Sep 12, 2012 | 4.790 | 4.890 | 4.760 | 4.850 | 10,311,149 | +0.09(+1.89%) |
Sep 11, 2012 | 4.660 | 4.770 | 4.625 | 4.760 | 13,100,363 | +0.13(+2.81%) |
Sep 10, 2012 | 4.540 | 4.660 | 4.530 | 4.630 | 9,082,754 | +0.08(+1.76%) |
Sep 07, 2012 | 4.610 | 4.630 | 4.550 | 4.550 | 7,842,249 | -0.09(-2.05%) |
Sep 06, 2012 | 4.590 | 4.690 | 4.550 | 4.645 | 7,361,183 | +0.08(+1.86%) |
Sep 05, 2012 | 4.560 | 4.580 | 4.530 | 4.560 | 6,148,407 | -0.10(-2.15%) |
Sep 04, 2012 | 4.630 | 4.680 | 4.600 | 4.660 | 9,500,519 | +0.04(+0.87%) |
Aug 31, 2012 | 4.770 | 4.770 | 4.610 | 4.620 | 12,395,454 | -0.12(-2.53%) |
Aug 30, 2012 | 4.660 | 4.760 | 4.650 | 4.740 | 8,691,903 | +0.08(+1.72%) |
Aug 29, 2012 | 4.620 | 4.700 | 4.620 | 4.660 | 6,479,168 | +0.01(+0.22%) |
Aug 27, 2012 | 4.650 | 4.685 | 4.600 | 4.650 | 7,805,178 | +0.02(+0.43%) |
Aug 24, 2012 | 4.530 | 4.680 | 4.530 | 4.630 | 9,111,998 | +0.08(+1.65%) |
Aug 23, 2012 | 4.600 | 4.620 | 4.510 | 4.555 | 5,184,876 | -0.07(-1.41%) |
Aug 22, 2012 | 4.650 | 4.660 | 4.570 | 4.620 | 6,004,067 | -0.02(-0.43%) |
Aug 21, 2012 | 4.679 | 4.690 | 4.610 | 4.640 | 7,293,357 | -0.01(-0.22%) |
Aug 20, 2012 | 4.610 | 4.720 | 4.610 | 4.650 | 5,749,874 | +0.02(+0.43%) |
Aug 17, 2012 | 4.660 | 4.665 | 4.600 | 4.630 | 9,990,337 | -0.03(-0.64%) |
Aug 16, 2012 | 4.760 | 4.800 | 4.660 | 4.660 | 10,503,079 | -0.09(-1.89%) |
Aug 15, 2012 | 4.770 | 4.810 | 4.730 | 4.750 | 7,214,108 | -0.03(-0.63%) |
Aug 14, 2012 | 4.850 | 4.880 | 4.650 | 4.780 | 11,501,563 | -0.04(-0.83%) |
Aug 13, 2012 | 4.750 | 4.880 | 4.720 | 4.820 | 14,746,241 | +0.07(+1.47%) |
Aug 10, 2012 | 4.710 | 4.760 | 4.680 | 4.750 | 13,553,326 | +0.04(+0.85%) |
Aug 09, 2012 | 4.540 | 4.760 | 4.530 | 4.710 | 14,358,061 | +0.16(+3.52%) |
Aug 08, 2012 | 4.490 | 4.580 | 4.480 | 4.550 | 10,837,976 | +0.05(+1.11%) |
Aug 07, 2012 | 4.440 | 4.560 | 4.430 | 4.500 | 13,401,036 | +0.05(+1.12%) |
Aug 06, 2012 | 4.440 | 4.450 | 4.340 | 4.450 | 9,315,476 | +0.05(+1.14%) |
Aug 03, 2012 | 4.470 | 4.480 | 4.360 | 4.400 | 7,868,674 | -0.01(-0.23%) |
Aug 02, 2012 | 4.300 | 4.500 | 4.250 | 4.410 | 19,411,652 | +0.07(+1.61%) |