Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.534 | 4.542 | 4.414 | 4.414 | 381,660 | -0.12(-2.65%) |
Oct 26, 2012 | 4.614 | 4.534 | 4.534 | 4.534 | 276,142 | -0.10(-2.08%) |
Oct 25, 2012 | 4.638 | 4.678 | 4.590 | 4.630 | 270,595 | -0.02(-0.52%) |
Oct 24, 2012 | 4.711 | 4.719 | 4.614 | 4.654 | 252,586 | -0.05(-1.02%) |
Oct 23, 2012 | 4.775 | 4.779 | 4.670 | 4.703 | 221,351 | -0.01(-0.17%) |
Oct 19, 2012 | 4.703 | 4.727 | 4.695 | 4.711 | 182,280 | -0.02(-0.34%) |
Oct 18, 2012 | 4.662 | 4.759 | 4.662 | 4.727 | 277,319 | +0.03(+0.68%) |
Oct 17, 2012 | 4.622 | 4.711 | 4.582 | 4.695 | 323,577 | +0.07(+1.56%) |
Oct 16, 2012 | 4.598 | 4.654 | 4.574 | 4.622 | 254,656 | +0.01(+0.17%) |
Oct 15, 2012 | 4.598 | 4.630 | 4.574 | 4.614 | 186,002 | +0.00(+0.00%) |
Oct 12, 2012 | 4.654 | 4.670 | 4.582 | 4.614 | 131,168 | +0.00(+0.00%) |
Oct 11, 2012 | 4.622 | 4.646 | 4.590 | 4.614 | 177,746 | -0.02(-0.35%) |
Oct 10, 2012 | 4.654 | 4.662 | 4.574 | 4.630 | 287,140 | -0.05(-1.03%) |
Oct 09, 2012 | 4.670 | 4.703 | 4.646 | 4.678 | 209,115 | +0.02(+0.52%) |
Oct 08, 2012 | 4.678 | 4.695 | 4.654 | 4.654 | 176,591 | -0.02(-0.51%) |
Oct 05, 2012 | 4.678 | 4.727 | 4.646 | 4.678 | 142,492 | +0.02(+0.52%) |
Oct 04, 2012 | 4.646 | 4.670 | 4.606 | 4.654 | 189,898 | +0.02(+0.52%) |
Oct 03, 2012 | 4.574 | 4.678 | 4.566 | 4.630 | 195,334 | +0.06(+1.41%) |
Oct 02, 2012 | 4.558 | 4.590 | 4.550 | 4.566 | 249,850 | +0.02(+0.35%) |
Oct 01, 2012 | 4.654 | 4.678 | 4.542 | 4.550 | 411,242 | -0.10(-2.24%) |
Sep 28, 2012 | 4.630 | 4.678 | 4.630 | 4.654 | 221,639 | +0.02(+0.35%) |
Sep 27, 2012 | 4.703 | 4.727 | 4.622 | 4.638 | 317,933 | -0.04(-0.86%) |
Sep 26, 2012 | 4.767 | 4.815 | 4.646 | 4.678 | 359,042 | -0.07(-1.52%) |
Sep 25, 2012 | 4.911 | 4.911 | 4.743 | 4.751 | 479,567 | -0.10(-1.99%) |
Sep 24, 2012 | 4.895 | 4.911 | 4.847 | 4.847 | 246,470 | -0.07(-1.47%) |
Sep 21, 2012 | 4.943 | 4.951 | 4.903 | 4.919 | 203,648 | -0.03(-0.65%) |
Sep 20, 2012 | 4.903 | 4.959 | 4.895 | 4.951 | 629,036 | +0.02(+0.33%) |
Sep 19, 2012 | 4.959 | 4.983 | 4.894 | 4.935 | 377,503 | -0.02(-0.49%) |
Sep 18, 2012 | 4.855 | 4.959 | 4.847 | 4.959 | 194,858 | +0.09(+1.81%) |
Sep 17, 2012 | 4.911 | 4.935 | 4.855 | 4.871 | 147,408 | -0.06(-1.30%) |
Sep 14, 2012 | 4.895 | 4.935 | 4.847 | 4.935 | 216,258 | +0.07(+1.49%) |
Sep 13, 2012 | 4.887 | 4.927 | 4.831 | 4.863 | 325,253 | -0.03(-0.66%) |
Sep 12, 2012 | 4.887 | 4.895 | 4.847 | 4.895 | 385,605 | +0.02(+0.49%) |
Sep 11, 2012 | 4.879 | 4.927 | 4.831 | 4.871 | 395,425 | +0.00(+0.00%) |
Sep 10, 2012 | 4.879 | 4.927 | 4.847 | 4.871 | 230,177 | -0.06(-1.30%) |
Sep 07, 2012 | 4.943 | 4.943 | 4.895 | 4.935 | 199,138 | +0.01(+0.16%) |
Sep 06, 2012 | 4.959 | 4.959 | 4.911 | 4.927 | 123,026 | -0.02(-0.32%) |
Sep 05, 2012 | 4.895 | 4.967 | 4.855 | 4.943 | 176,633 | +0.07(+1.48%) |
Sep 04, 2012 | 4.887 | 4.895 | 4.839 | 4.871 | 183,195 | +0.01(+0.16%) |
Aug 31, 2012 | 4.831 | 4.891 | 4.831 | 4.863 | 107,064 | +0.05(+1.00%) |
Aug 30, 2012 | 4.887 | 4.887 | 4.815 | 4.815 | 184,296 | -0.06(-1.15%) |
Aug 29, 2012 | 4.847 | 4.895 | 4.847 | 4.871 | 140,445 | -0.07(-1.46%) |
Aug 27, 2012 | 4.991 | 4.991 | 4.935 | 4.943 | 170,134 | -0.05(-0.96%) |
Aug 24, 2012 | 5.016 | 5.016 | 4.967 | 4.991 | 123,872 | -0.01(-0.16%) |
Aug 23, 2012 | 4.991 | 5.056 | 4.935 | 4.999 | 200,909 | +0.00(+0.00%) |
Aug 22, 2012 | 5.096 | 5.168 | 4.951 | 4.999 | 272,739 | -0.10(-1.89%) |
Aug 21, 2012 | 5.221 | 5.221 | 5.057 | 5.096 | 487,771 | -0.04(-0.76%) |
Aug 20, 2012 | 5.135 | 5.198 | 5.119 | 5.135 | 480,523 | +0.00(+0.00%) |
Aug 17, 2012 | 5.041 | 5.174 | 5.010 | 5.135 | 344,382 | +0.13(+2.50%) |
Aug 16, 2012 | 4.970 | 5.049 | 4.923 | 5.010 | 310,734 | +0.04(+0.79%) |
Aug 15, 2012 | 4.876 | 5.017 | 4.876 | 4.970 | 246,862 | +0.12(+2.42%) |
Aug 14, 2012 | 4.727 | 4.892 | 4.727 | 4.853 | 202,280 | +0.13(+2.65%) |
Aug 13, 2012 | 4.814 | 4.814 | 4.727 | 4.727 | 234,420 | -0.04(-0.82%) |
Aug 10, 2012 | 4.806 | 4.825 | 4.743 | 4.767 | 161,537 | -0.04(-0.82%) |
Aug 09, 2012 | 4.782 | 4.861 | 4.743 | 4.806 | 240,329 | +0.03(+0.66%) |
Aug 08, 2012 | 4.798 | 4.821 | 4.751 | 4.774 | 208,076 | -0.01(-0.16%) |
Aug 07, 2012 | 4.821 | 4.861 | 4.743 | 4.782 | 350,902 | -0.01(-0.16%) |
Aug 06, 2012 | 4.782 | 4.790 | 4.719 | 4.790 | 170,335 | +0.09(+2.00%) |
Aug 03, 2012 | 4.767 | 4.798 | 4.696 | 4.696 | 190,638 | -0.04(-0.83%) |
Aug 02, 2012 | 4.759 | 4.814 | 4.704 | 4.735 | 123,181 | +0.00(+0.00%) |