Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.370 | 4.470 | 4.320 | 4.420 | 529,169 | +0.04(+0.91%) |
Oct 26, 2012 | 4.620 | 4.380 | 4.380 | 4.380 | 1,113,800 | -0.18(-3.95%) |
Oct 25, 2012 | 4.510 | 4.600 | 4.500 | 4.560 | 673,774 | +0.11(+2.47%) |
Oct 24, 2012 | 4.620 | 4.620 | 4.450 | 4.450 | 995,487 | -0.15(-3.26%) |
Oct 23, 2012 | 4.550 | 4.610 | 4.470 | 4.600 | 903,831 | +0.20(+4.55%) |
Oct 19, 2012 | 4.540 | 4.540 | 4.335 | 4.400 | 1,063,935 | -0.19(-4.14%) |
Oct 18, 2012 | 4.440 | 4.610 | 4.432 | 4.590 | 1,132,311 | +0.13(+2.91%) |
Oct 17, 2012 | 4.250 | 4.460 | 4.205 | 4.460 | 1,391,281 | +0.21(+4.94%) |
Oct 16, 2012 | 4.310 | 4.340 | 4.250 | 4.250 | 501,901 | +0.00(+0.00%) |
Oct 15, 2012 | 4.150 | 4.280 | 4.150 | 4.250 | 564,613 | +0.12(+2.91%) |
Oct 12, 2012 | 4.190 | 4.290 | 4.120 | 4.130 | 486,234 | -0.06(-1.43%) |
Oct 11, 2012 | 4.190 | 4.230 | 4.130 | 4.190 | 677,343 | +0.07(+1.70%) |
Oct 10, 2012 | 4.420 | 4.490 | 4.070 | 4.120 | 2,253,367 | -0.39(-8.65%) |
Oct 09, 2012 | 4.600 | 4.620 | 4.390 | 4.510 | 666,621 | -0.07(-1.53%) |
Oct 08, 2012 | 4.510 | 4.620 | 4.490 | 4.580 | 311,648 | +0.02(+0.44%) |
Oct 05, 2012 | 4.490 | 4.630 | 4.490 | 4.560 | 580,175 | +0.10(+2.24%) |
Oct 04, 2012 | 4.490 | 4.530 | 4.420 | 4.460 | 665,643 | +0.02(+0.45%) |
Oct 03, 2012 | 4.460 | 4.550 | 4.410 | 4.440 | 520,062 | -0.01(-0.22%) |
Oct 02, 2012 | 4.350 | 4.490 | 4.250 | 4.450 | 879,560 | +0.12(+2.77%) |
Oct 01, 2012 | 4.270 | 4.415 | 4.220 | 4.330 | 717,252 | +0.09(+2.12%) |
Sep 28, 2012 | 4.200 | 4.310 | 4.190 | 4.240 | 713,595 | +0.02(+0.47%) |
Sep 27, 2012 | 4.320 | 4.380 | 4.210 | 4.220 | 898,856 | -0.02(-0.47%) |
Sep 26, 2012 | 4.290 | 4.400 | 4.210 | 4.240 | 940,753 | -0.04(-0.93%) |
Sep 25, 2012 | 4.500 | 4.540 | 4.280 | 4.280 | 1,490,860 | -0.18(-4.04%) |
Sep 24, 2012 | 4.640 | 4.740 | 4.460 | 4.460 | 836,291 | -0.13(-2.83%) |
Sep 21, 2012 | 4.860 | 4.860 | 4.500 | 4.590 | 2,533,639 | -0.20(-4.18%) |
Sep 20, 2012 | 4.860 | 4.860 | 4.770 | 4.790 | 686,708 | -0.13(-2.64%) |
Sep 19, 2012 | 4.870 | 4.960 | 4.760 | 4.920 | 1,210,921 | +0.08(+1.65%) |
Sep 18, 2012 | 4.980 | 5.010 | 4.840 | 4.840 | 880,770 | -0.16(-3.20%) |
Sep 17, 2012 | 5.170 | 5.190 | 4.770 | 5.000 | 1,361,497 | -0.23(-4.40%) |
Sep 14, 2012 | 4.910 | 5.250 | 4.870 | 5.230 | 2,117,764 | +0.36(+7.39%) |
Sep 13, 2012 | 4.710 | 4.900 | 4.660 | 4.870 | 1,449,327 | +0.16(+3.40%) |
Sep 12, 2012 | 4.730 | 4.750 | 4.630 | 4.710 | 985,020 | -0.02(-0.42%) |
Sep 11, 2012 | 4.810 | 4.820 | 4.600 | 4.730 | 943,530 | -0.05(-1.05%) |
Sep 10, 2012 | 4.780 | 4.830 | 4.730 | 4.780 | 742,932 | +0.00(+0.00%) |
Sep 07, 2012 | 4.640 | 4.810 | 4.640 | 4.780 | 933,028 | +0.16(+3.46%) |
Sep 06, 2012 | 4.460 | 4.650 | 4.440 | 4.620 | 1,384,765 | +0.22(+5.00%) |
Sep 05, 2012 | 4.400 | 4.480 | 4.300 | 4.400 | 1,153,376 | +0.01(+0.23%) |
Sep 04, 2012 | 4.470 | 4.470 | 4.330 | 4.390 | 805,911 | -0.08(-1.79%) |
Aug 31, 2012 | 4.500 | 4.570 | 4.420 | 4.470 | 728,931 | +0.04(+0.90%) |
Aug 30, 2012 | 4.330 | 4.480 | 4.330 | 4.430 | 583,944 | +0.03(+0.68%) |
Aug 29, 2012 | 4.420 | 4.470 | 4.370 | 4.400 | 683,626 | -0.09(-2.00%) |
Aug 27, 2012 | 4.530 | 4.580 | 4.440 | 4.490 | 538,340 | -0.01(-0.22%) |
Aug 24, 2012 | 4.670 | 4.670 | 4.470 | 4.500 | 971,220 | -0.20(-4.26%) |
Aug 23, 2012 | 4.700 | 4.780 | 4.660 | 4.700 | 633,819 | -0.03(-0.63%) |
Aug 22, 2012 | 4.790 | 4.790 | 4.590 | 4.730 | 1,001,287 | -0.06(-1.25%) |
Aug 21, 2012 | 4.920 | 5.005 | 4.775 | 4.790 | 734,805 | -0.06(-1.24%) |
Aug 20, 2012 | 4.990 | 5.020 | 4.810 | 4.850 | 739,396 | -0.15(-3.00%) |
Aug 17, 2012 | 4.810 | 5.000 | 4.810 | 5.000 | 942,963 | +0.19(+3.95%) |
Aug 16, 2012 | 4.790 | 4.850 | 4.731 | 4.810 | 1,452,610 | +0.01(+0.21%) |
Aug 15, 2012 | 4.660 | 4.830 | 4.640 | 4.800 | 584,159 | +0.11(+2.35%) |
Aug 14, 2012 | 4.870 | 4.883 | 4.628 | 4.690 | 679,228 | -0.11(-2.29%) |
Aug 13, 2012 | 4.910 | 4.910 | 4.760 | 4.800 | 1,052,550 | -0.10(-2.04%) |
Aug 10, 2012 | 4.860 | 5.050 | 4.670 | 4.900 | 864,529 | -0.01(-0.20%) |
Aug 09, 2012 | 4.640 | 5.170 | 4.600 | 4.910 | 2,670,222 | +0.28(+6.05%) |
Aug 08, 2012 | 4.570 | 4.780 | 4.500 | 4.630 | 1,381,869 | +0.06(+1.31%) |
Aug 07, 2012 | 4.550 | 4.730 | 4.510 | 4.570 | 1,673,901 | +0.09(+2.01%) |
Aug 06, 2012 | 4.340 | 4.540 | 4.340 | 4.480 | 1,424,376 | +0.16(+3.70%) |
Aug 03, 2012 | 4.200 | 4.410 | 4.120 | 4.320 | 1,936,563 | +0.23(+5.62%) |
Aug 02, 2012 | 4.320 | 4.470 | 4.080 | 4.090 | 1,654,666 | -0.22(-5.10%) |