Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.315 | 4.393 | 4.104 | 4.291 | 35,086 | +0.03(+0.73%) |
Oct 26, 2012 | 4.291 | 4.260 | 4.260 | 4.260 | 18,294 | -0.01(-0.18%) |
Oct 25, 2012 | 4.213 | 4.377 | 4.182 | 4.268 | 16,391 | +0.12(+2.82%) |
Oct 24, 2012 | 4.237 | 4.299 | 4.120 | 4.151 | 15,943 | -0.05(-1.30%) |
Oct 23, 2012 | 4.111 | 4.221 | 4.111 | 4.205 | 16,978 | +0.05(+1.13%) |
Oct 19, 2012 | 4.268 | 4.268 | 4.143 | 4.158 | 6,108 | -0.09(-2.03%) |
Oct 18, 2012 | 4.221 | 4.346 | 4.127 | 4.244 | 36,780 | +0.05(+1.12%) |
Oct 17, 2012 | 4.096 | 4.299 | 4.096 | 4.197 | 14,021 | +0.09(+2.09%) |
Oct 16, 2012 | 4.104 | 4.182 | 4.072 | 4.111 | 17,295 | +0.01(+0.19%) |
Oct 15, 2012 | 4.455 | 4.455 | 4.049 | 4.104 | 54,797 | -0.36(-8.06%) |
Oct 12, 2012 | 4.510 | 4.557 | 4.463 | 4.463 | 12,547 | -0.05(-1.21%) |
Oct 11, 2012 | 4.487 | 4.611 | 4.487 | 4.518 | 22,762 | +0.01(+0.17%) |
Oct 10, 2012 | 4.611 | 4.689 | 4.401 | 4.510 | 27,249 | -0.09(-2.03%) |
Oct 09, 2012 | 4.744 | 4.814 | 4.565 | 4.604 | 25,513 | -0.16(-3.43%) |
Oct 08, 2012 | 4.681 | 4.814 | 4.674 | 4.767 | 9,895 | +0.05(+1.16%) |
Oct 05, 2012 | 4.868 | 4.868 | 4.681 | 4.713 | 26,160 | -0.14(-2.89%) |
Oct 04, 2012 | 4.736 | 4.868 | 4.684 | 4.853 | 11,559 | +0.18(+3.83%) |
Oct 03, 2012 | 4.705 | 4.829 | 4.674 | 4.674 | 12,669 | -0.04(-0.83%) |
Oct 02, 2012 | 4.728 | 4.861 | 4.697 | 4.713 | 12,966 | +0.03(+0.67%) |
Oct 01, 2012 | 4.798 | 4.853 | 4.681 | 4.681 | 3,675 | -0.09(-1.96%) |
Sep 28, 2012 | 4.713 | 4.868 | 4.674 | 4.775 | 10,280 | +0.03(+0.66%) |
Sep 27, 2012 | 4.674 | 4.875 | 4.674 | 4.744 | 22,141 | +0.07(+1.48%) |
Sep 26, 2012 | 4.713 | 4.861 | 4.549 | 4.674 | 14,454 | -0.08(-1.62%) |
Sep 25, 2012 | 4.915 | 4.923 | 4.674 | 4.752 | 42,863 | -0.09(-1.93%) |
Sep 24, 2012 | 4.759 | 4.884 | 4.674 | 4.845 | 24,625 | +0.14(+2.98%) |
Sep 21, 2012 | 4.861 | 4.907 | 4.705 | 4.705 | 31,127 | -0.14(-2.89%) |
Sep 20, 2012 | 4.829 | 4.884 | 4.713 | 4.845 | 27,502 | +0.02(+0.32%) |
Sep 19, 2012 | 4.829 | 4.892 | 4.728 | 4.829 | 35,102 | -0.07(-1.43%) |
Sep 18, 2012 | 4.378 | 4.923 | 4.378 | 4.900 | 116,011 | +0.50(+11.33%) |
Sep 17, 2012 | 4.588 | 4.596 | 4.378 | 4.401 | 21,647 | -0.21(-4.56%) |
Sep 14, 2012 | 4.518 | 4.635 | 4.409 | 4.611 | 40,788 | +0.16(+3.50%) |
Sep 13, 2012 | 4.292 | 4.814 | 4.245 | 4.456 | 93,218 | +0.19(+4.57%) |
Sep 12, 2012 | 4.199 | 4.417 | 4.144 | 4.261 | 34,234 | -0.05(-1.09%) |
Sep 11, 2012 | 4.199 | 4.331 | 4.051 | 4.308 | 54,156 | +0.07(+1.65%) |
Sep 10, 2012 | 4.276 | 4.318 | 4.128 | 4.237 | 75,450 | -0.02(-0.37%) |
Sep 07, 2012 | 4.074 | 4.339 | 4.074 | 4.253 | 200,745 | +0.16(+3.80%) |
Sep 06, 2012 | 4.019 | 4.175 | 3.981 | 4.097 | 62,338 | +0.06(+1.54%) |
Sep 05, 2012 | 4.074 | 4.120 | 3.973 | 4.035 | 20,208 | -0.05(-1.14%) |
Sep 04, 2012 | 4.066 | 4.113 | 3.996 | 4.082 | 49,873 | +0.04(+0.96%) |
Aug 31, 2012 | 4.074 | 4.144 | 3.973 | 4.043 | 20,246 | +0.02(+0.39%) |
Aug 30, 2012 | 4.074 | 4.268 | 3.888 | 4.027 | 35,985 | -0.16(-3.71%) |
Aug 29, 2012 | 4.163 | 4.291 | 4.035 | 4.182 | 42,696 | +0.16(+3.85%) |
Aug 27, 2012 | 4.244 | 4.345 | 3.981 | 4.027 | 47,644 | -0.26(-5.98%) |
Aug 24, 2012 | 4.345 | 4.360 | 4.198 | 4.283 | 28,557 | +0.02(+0.55%) |
Aug 23, 2012 | 4.004 | 4.291 | 3.950 | 4.260 | 86,354 | +0.25(+6.19%) |
Aug 22, 2012 | 3.779 | 4.077 | 3.756 | 4.012 | 70,869 | +0.23(+6.16%) |
Aug 21, 2012 | 3.717 | 3.810 | 3.678 | 3.779 | 36,712 | +0.14(+3.84%) |
Aug 20, 2012 | 3.600 | 3.662 | 3.599 | 3.639 | 14,734 | +0.01(+0.21%) |
Aug 17, 2012 | 3.569 | 3.631 | 3.569 | 3.631 | 2,666 | +0.06(+1.74%) |
Aug 16, 2012 | 3.600 | 3.624 | 3.569 | 3.569 | 25,662 | -0.03(-0.86%) |
Aug 15, 2012 | 3.507 | 3.638 | 3.492 | 3.600 | 15,833 | +0.10(+2.88%) |
Aug 14, 2012 | 3.476 | 3.593 | 3.453 | 3.500 | 17,297 | +0.04(+1.12%) |
Aug 13, 2012 | 3.422 | 3.492 | 3.414 | 3.461 | 17,470 | +0.06(+1.83%) |
Aug 10, 2012 | 3.453 | 3.507 | 3.399 | 3.399 | 19,335 | -0.07(-2.01%) |
Aug 09, 2012 | 3.445 | 3.507 | 3.414 | 3.469 | 12,877 | +0.02(+0.45%) |
Aug 08, 2012 | 3.430 | 3.538 | 3.414 | 3.453 | 12,874 | +0.06(+1.82%) |
Aug 07, 2012 | 3.522 | 3.560 | 3.322 | 3.391 | 24,302 | -0.15(-4.15%) |
Aug 06, 2012 | 3.399 | 3.631 | 3.368 | 3.538 | 31,401 | +0.18(+5.29%) |
Aug 03, 2012 | 3.453 | 3.492 | 3.360 | 3.360 | 32,751 | -0.05(-1.58%) |
Aug 02, 2012 | 3.538 | 3.538 | 3.322 | 3.414 | 27,784 | -0.14(-3.91%) |