Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.891 | 4.918 | 4.795 | 4.877 | 99,027 | +0.04(+0.77%) |
Oct 26, 2012 | 4.865 | 4.839 | 4.839 | 4.839 | 32,454 | +0.02(+0.39%) |
Oct 25, 2012 | 4.772 | 4.821 | 4.746 | 4.821 | 147,789 | +0.01(+0.23%) |
Oct 24, 2012 | 4.865 | 4.899 | 4.776 | 4.809 | 57,265 | -0.03(-0.54%) |
Oct 23, 2012 | 4.832 | 4.865 | 4.772 | 4.836 | 49,317 | -0.05(-0.99%) |
Oct 19, 2012 | 4.854 | 4.974 | 4.809 | 4.884 | 63,267 | +0.04(+0.77%) |
Oct 18, 2012 | 4.906 | 4.906 | 4.795 | 4.847 | 38,626 | -0.03(-0.69%) |
Oct 17, 2012 | 4.795 | 4.884 | 4.772 | 4.880 | 37,915 | +0.03(+0.61%) |
Oct 16, 2012 | 4.895 | 4.899 | 4.813 | 4.850 | 30,078 | +0.03(+0.62%) |
Oct 15, 2012 | 4.869 | 4.869 | 4.821 | 4.821 | 20,934 | -0.03(-0.61%) |
Oct 12, 2012 | 4.850 | 4.899 | 4.795 | 4.850 | 29,710 | +0.01(+0.23%) |
Oct 11, 2012 | 4.884 | 4.884 | 4.839 | 4.839 | 8,151 | -0.00(-0.00%) |
Oct 10, 2012 | 4.877 | 4.877 | 4.780 | 4.839 | 12,614 | -0.03(-0.69%) |
Oct 09, 2012 | 4.895 | 4.895 | 4.828 | 4.873 | 21,345 | +0.01(+0.15%) |
Oct 08, 2012 | 4.757 | 4.891 | 4.739 | 4.865 | 46,442 | +0.10(+2.03%) |
Oct 05, 2012 | 4.895 | 4.906 | 4.739 | 4.768 | 66,990 | -0.04(-0.85%) |
Oct 04, 2012 | 4.865 | 4.891 | 4.746 | 4.809 | 37,398 | -0.05(-1.00%) |
Oct 03, 2012 | 4.839 | 4.895 | 4.750 | 4.858 | 30,713 | +0.06(+1.32%) |
Oct 02, 2012 | 4.791 | 4.877 | 4.750 | 4.795 | 26,481 | +0.00(+0.08%) |
Oct 01, 2012 | 4.742 | 4.836 | 4.742 | 4.791 | 45,541 | +0.07(+1.42%) |
Sep 28, 2012 | 4.739 | 4.750 | 4.716 | 4.724 | 5,123 | +0.00(+0.08%) |
Sep 27, 2012 | 4.720 | 4.761 | 4.716 | 4.720 | 11,740 | -0.01(-0.24%) |
Sep 26, 2012 | 4.698 | 4.791 | 4.698 | 4.731 | 70,976 | -0.02(-0.47%) |
Sep 25, 2012 | 4.698 | 4.761 | 4.664 | 4.754 | 57,946 | +0.09(+1.92%) |
Sep 24, 2012 | 4.668 | 4.716 | 4.660 | 4.664 | 63,275 | -0.03(-0.71%) |
Sep 21, 2012 | 4.649 | 4.709 | 4.642 | 4.698 | 75,938 | +0.01(+0.24%) |
Sep 20, 2012 | 4.735 | 4.735 | 4.668 | 4.686 | 84,730 | -0.07(-1.49%) |
Sep 19, 2012 | 4.709 | 4.776 | 4.668 | 4.757 | 80,138 | +0.01(+0.31%) |
Sep 18, 2012 | 4.765 | 4.791 | 4.681 | 4.742 | 90,741 | -0.07(-1.40%) |
Sep 17, 2012 | 4.828 | 4.970 | 4.772 | 4.809 | 89,486 | +0.00(+0.00%) |
Sep 14, 2012 | 4.705 | 4.865 | 4.705 | 4.809 | 60,950 | -0.03(-0.69%) |
Sep 13, 2012 | 4.795 | 4.847 | 4.701 | 4.843 | 25,328 | +0.08(+1.72%) |
Sep 12, 2012 | 4.791 | 4.862 | 4.727 | 4.761 | 29,965 | -0.06(-1.15%) |
Sep 11, 2012 | 4.843 | 4.847 | 4.809 | 4.816 | 30,700 | +0.01(+0.22%) |
Sep 10, 2012 | 4.809 | 4.862 | 4.686 | 4.806 | 50,693 | -0.01(-0.23%) |
Sep 07, 2012 | 4.877 | 4.877 | 4.705 | 4.817 | 40,257 | -0.04(-0.83%) |
Sep 06, 2012 | 4.843 | 4.862 | 4.757 | 4.857 | 20,087 | +0.01(+0.29%) |
Sep 05, 2012 | 4.791 | 4.862 | 4.791 | 4.843 | 33,296 | +0.00(+0.08%) |
Sep 04, 2012 | 4.709 | 4.839 | 4.709 | 4.839 | 88,655 | +0.17(+3.59%) |
Aug 31, 2012 | 4.761 | 4.761 | 4.623 | 4.672 | 34,002 | +0.03(+0.58%) |
Aug 30, 2012 | 4.627 | 4.780 | 4.616 | 4.645 | 21,720 | -0.05(-0.97%) |
Aug 29, 2012 | 4.675 | 4.741 | 4.631 | 4.690 | 36,290 | +0.06(+1.29%) |
Aug 27, 2012 | 4.616 | 4.690 | 4.616 | 4.631 | 31,054 | +0.06(+1.39%) |
Aug 24, 2012 | 4.601 | 4.633 | 4.548 | 4.567 | 89,867 | -0.02(-0.41%) |
Aug 23, 2012 | 4.642 | 4.642 | 4.489 | 4.586 | 44,900 | -0.03(-0.65%) |
Aug 22, 2012 | 4.552 | 4.657 | 4.552 | 4.616 | 42,907 | +0.01(+0.24%) |
Aug 21, 2012 | 4.593 | 4.707 | 4.537 | 4.604 | 53,813 | -0.02(-0.40%) |
Aug 20, 2012 | 4.631 | 4.657 | 4.608 | 4.623 | 52,413 | -0.02(-0.40%) |
Aug 17, 2012 | 4.649 | 4.768 | 4.627 | 4.642 | 20,577 | -0.02(-0.40%) |
Aug 16, 2012 | 4.604 | 4.768 | 4.604 | 4.660 | 83,003 | -0.04(-0.95%) |
Aug 15, 2012 | 4.713 | 4.806 | 4.631 | 4.705 | 28,806 | +0.03(+0.56%) |
Aug 14, 2012 | 4.698 | 4.768 | 4.623 | 4.679 | 62,288 | -0.02(-0.40%) |
Aug 13, 2012 | 4.735 | 4.783 | 4.571 | 4.698 | 75,324 | -0.06(-1.18%) |
Aug 10, 2012 | 4.724 | 4.805 | 4.713 | 4.754 | 15,124 | +0.06(+1.19%) |
Aug 09, 2012 | 4.660 | 4.787 | 4.575 | 4.698 | 71,859 | -0.03(-0.71%) |
Aug 08, 2012 | 4.448 | 4.824 | 4.448 | 4.731 | 211,950 | +0.01(+0.32%) |
Aug 07, 2012 | 4.623 | 4.735 | 4.619 | 4.716 | 72,505 | +0.06(+1.28%) |
Aug 06, 2012 | 4.634 | 4.672 | 4.631 | 4.657 | 33,511 | +0.04(+0.97%) |
Aug 03, 2012 | 4.608 | 4.642 | 4.534 | 4.612 | 24,421 | -0.04(-0.96%) |
Aug 02, 2012 | 4.645 | 4.672 | 4.623 | 4.657 | 26,958 | -0.01(-0.32%) |