Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.570 | 3.770 | 3.465 | 3.670 | 77,860 | +0.16(+4.56%) |
Oct 26, 2012 | 3.630 | 3.510 | 3.510 | 3.510 | 33,000 | -0.13(-3.57%) |
Oct 25, 2012 | 3.550 | 3.690 | 3.530 | 3.640 | 41,934 | +0.15(+4.30%) |
Oct 24, 2012 | 3.460 | 3.590 | 3.370 | 3.490 | 19,057 | +0.07(+2.05%) |
Oct 23, 2012 | 3.480 | 3.480 | 3.300 | 3.420 | 55,225 | -0.28(-7.57%) |
Oct 19, 2012 | 3.650 | 3.840 | 3.400 | 3.700 | 163,176 | +0.00(+0.00%) |
Oct 18, 2012 | 3.790 | 3.800 | 3.660 | 3.700 | 67,648 | -0.06(-1.60%) |
Oct 17, 2012 | 3.670 | 3.850 | 3.510 | 3.760 | 128,736 | +0.14(+3.87%) |
Oct 16, 2012 | 3.840 | 3.870 | 3.590 | 3.620 | 280,444 | -0.18(-4.74%) |
Oct 15, 2012 | 3.680 | 3.868 | 3.630 | 3.800 | 165,981 | +0.17(+4.68%) |
Oct 12, 2012 | 3.340 | 3.680 | 3.250 | 3.630 | 163,472 | +0.31(+9.34%) |
Oct 11, 2012 | 3.200 | 3.350 | 3.080 | 3.320 | 367,727 | +0.17(+5.40%) |
Oct 10, 2012 | 3.370 | 3.370 | 3.080 | 3.150 | 147,549 | -0.18(-5.41%) |
Oct 09, 2012 | 3.640 | 3.690 | 3.220 | 3.330 | 206,476 | -0.31(-8.52%) |
Oct 08, 2012 | 3.660 | 3.750 | 3.550 | 3.640 | 134,667 | -0.01(-0.27%) |
Oct 05, 2012 | 3.850 | 3.920 | 3.620 | 3.650 | 86,676 | -0.20(-5.19%) |
Oct 04, 2012 | 3.950 | 3.950 | 3.780 | 3.850 | 82,263 | -0.09(-2.28%) |
Oct 03, 2012 | 3.890 | 4.090 | 3.850 | 3.940 | 93,227 | +0.10(+2.60%) |
Oct 02, 2012 | 3.940 | 4.065 | 3.805 | 3.840 | 155,004 | -0.05(-1.29%) |
Oct 01, 2012 | 4.200 | 4.290 | 3.880 | 3.890 | 242,756 | -0.25(-6.04%) |
Sep 28, 2012 | 4.500 | 4.510 | 4.050 | 4.140 | 343,441 | -0.46(-10.00%) |
Sep 27, 2012 | 4.810 | 4.810 | 4.580 | 4.600 | 303,253 | -0.15(-3.16%) |
Sep 26, 2012 | 4.790 | 4.880 | 4.680 | 4.750 | 123,288 | +0.00(+0.00%) |
Sep 25, 2012 | 4.920 | 4.920 | 4.700 | 4.750 | 256,097 | -0.13(-2.66%) |
Sep 24, 2012 | 5.090 | 5.170 | 4.660 | 4.880 | 94,113 | -0.23(-4.50%) |
Sep 21, 2012 | 5.210 | 5.220 | 5.110 | 5.110 | 117,929 | -0.01(-0.20%) |
Sep 20, 2012 | 5.050 | 5.210 | 5.050 | 5.120 | 95,061 | +0.01(+0.20%) |
Sep 19, 2012 | 5.010 | 5.250 | 4.980 | 5.110 | 162,716 | +0.14(+2.82%) |
Sep 18, 2012 | 5.010 | 5.140 | 4.952 | 4.970 | 81,052 | -0.02(-0.40%) |
Sep 17, 2012 | 5.160 | 5.180 | 4.990 | 4.990 | 118,721 | -0.23(-4.41%) |
Sep 14, 2012 | 4.930 | 5.240 | 4.930 | 5.220 | 90,495 | +0.32(+6.53%) |
Sep 13, 2012 | 4.890 | 5.020 | 4.830 | 4.900 | 99,713 | +0.06(+1.24%) |
Sep 12, 2012 | 4.680 | 4.850 | 4.600 | 4.840 | 63,747 | +0.16(+3.42%) |
Sep 11, 2012 | 4.680 | 4.810 | 4.660 | 4.680 | 50,882 | +0.07(+1.52%) |
Sep 10, 2012 | 4.550 | 4.870 | 4.550 | 4.610 | 112,476 | +0.08(+1.77%) |
Sep 07, 2012 | 5.020 | 5.020 | 4.320 | 4.530 | 537,380 | -0.45(-9.04%) |
Sep 06, 2012 | 5.330 | 5.330 | 4.950 | 4.980 | 167,908 | -0.30(-5.68%) |
Sep 05, 2012 | 4.980 | 5.390 | 4.830 | 5.280 | 208,069 | +0.32(+6.45%) |
Sep 04, 2012 | 4.980 | 5.100 | 4.830 | 4.960 | 198,640 | +0.00(+0.00%) |
Aug 31, 2012 | 4.990 | 4.990 | 4.910 | 4.960 | 62,846 | +0.06(+1.22%) |
Aug 30, 2012 | 5.370 | 5.370 | 4.890 | 4.900 | 139,341 | -0.21(-4.11%) |
Aug 29, 2012 | 5.060 | 5.230 | 5.040 | 5.110 | 90,905 | +0.01(+0.20%) |
Aug 27, 2012 | 4.980 | 5.190 | 4.928 | 5.100 | 47,894 | +0.16(+3.24%) |
Aug 24, 2012 | 4.960 | 5.080 | 4.880 | 4.940 | 94,569 | -0.03(-0.60%) |
Aug 23, 2012 | 4.990 | 5.090 | 4.880 | 4.970 | 53,045 | -0.03(-0.60%) |
Aug 22, 2012 | 5.050 | 5.125 | 4.990 | 5.000 | 69,457 | -0.14(-2.72%) |
Aug 21, 2012 | 5.250 | 5.360 | 5.000 | 5.140 | 95,639 | -0.09(-1.72%) |
Aug 20, 2012 | 5.320 | 5.320 | 5.030 | 5.230 | 38,994 | -0.03(-0.57%) |
Aug 17, 2012 | 5.100 | 5.330 | 5.070 | 5.260 | 96,441 | +0.20(+3.95%) |
Aug 16, 2012 | 5.040 | 5.180 | 5.000 | 5.060 | 35,047 | +0.02(+0.40%) |
Aug 15, 2012 | 5.170 | 5.210 | 4.660 | 5.040 | 153,492 | -0.13(-2.51%) |
Aug 14, 2012 | 5.070 | 5.320 | 5.060 | 5.170 | 128,618 | +0.10(+1.97%) |
Aug 13, 2012 | 5.650 | 5.720 | 5.010 | 5.070 | 144,988 | -0.56(-9.95%) |
Aug 10, 2012 | 5.580 | 5.861 | 5.552 | 5.630 | 90,773 | +0.07(+1.26%) |
Aug 09, 2012 | 5.430 | 5.750 | 5.190 | 5.560 | 211,136 | +0.49(+9.66%) |
Aug 08, 2012 | 6.590 | 6.590 | 4.810 | 5.070 | 632,941 | -1.60(-23.99%) |
Aug 07, 2012 | 6.250 | 6.890 | 6.220 | 6.670 | 194,500 | +0.34(+5.37%) |
Aug 06, 2012 | 6.020 | 6.330 | 5.988 | 6.330 | 28,803 | +0.30(+4.98%) |
Aug 03, 2012 | 5.890 | 6.060 | 5.650 | 6.030 | 26,806 | +0.25(+4.33%) |
Aug 02, 2012 | 5.630 | 5.890 | 5.612 | 5.780 | 23,886 | +0.14(+2.48%) |