Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.346 | 4.346 | 4.146 | 4.204 | 91,755 | -0.21(-4.72%) |
Oct 26, 2012 | 4.454 | 4.412 | 4.412 | 4.412 | 23,904 | -0.09(-2.03%) |
Oct 25, 2012 | 4.512 | 4.529 | 4.412 | 4.504 | 164,572 | +0.01(+0.19%) |
Oct 24, 2012 | 4.554 | 4.579 | 4.454 | 4.495 | 244,445 | -0.06(-1.28%) |
Oct 23, 2012 | 4.870 | 4.870 | 4.520 | 4.554 | 174,870 | -0.11(-2.32%) |
Oct 19, 2012 | 4.695 | 4.778 | 4.662 | 4.662 | 23,444 | -0.10(-2.10%) |
Oct 18, 2012 | 4.812 | 4.995 | 4.654 | 4.762 | 89,474 | -0.14(-2.89%) |
Oct 17, 2012 | 4.887 | 5.036 | 4.729 | 4.903 | 142,631 | +0.00(+0.00%) |
Oct 16, 2012 | 4.778 | 4.945 | 4.762 | 4.903 | 147,274 | +0.12(+2.61%) |
Oct 15, 2012 | 4.729 | 4.778 | 4.679 | 4.778 | 20,378 | +0.03(+0.70%) |
Oct 12, 2012 | 4.687 | 4.762 | 4.583 | 4.745 | 30,936 | +0.02(+0.35%) |
Oct 11, 2012 | 4.595 | 4.745 | 4.595 | 4.729 | 36,263 | +0.14(+3.09%) |
Oct 10, 2012 | 4.687 | 4.828 | 4.570 | 4.587 | 81,534 | -0.15(-3.16%) |
Oct 09, 2012 | 4.828 | 4.871 | 4.704 | 4.737 | 52,848 | -0.13(-2.74%) |
Oct 08, 2012 | 4.937 | 4.937 | 4.762 | 4.870 | 11,907 | -0.06(-1.18%) |
Oct 05, 2012 | 4.987 | 5.095 | 4.903 | 4.928 | 64,076 | +0.00(+0.00%) |
Oct 04, 2012 | 4.679 | 4.928 | 4.629 | 4.928 | 105,842 | +0.24(+5.15%) |
Oct 03, 2012 | 4.720 | 4.728 | 4.604 | 4.687 | 45,529 | -0.04(-0.88%) |
Oct 02, 2012 | 4.729 | 4.737 | 4.604 | 4.729 | 61,972 | -0.02(-0.35%) |
Oct 01, 2012 | 4.912 | 4.944 | 4.662 | 4.745 | 66,860 | -0.07(-1.55%) |
Sep 28, 2012 | 4.828 | 4.970 | 4.629 | 4.820 | 136,211 | -0.07(-1.53%) |
Sep 27, 2012 | 4.770 | 4.912 | 4.745 | 4.895 | 54,555 | +0.12(+2.62%) |
Sep 26, 2012 | 4.937 | 5.095 | 4.704 | 4.770 | 80,528 | -0.23(-4.66%) |
Sep 25, 2012 | 5.270 | 5.286 | 4.828 | 5.003 | 308,076 | -0.30(-5.65%) |
Sep 24, 2012 | 5.211 | 5.378 | 5.012 | 5.303 | 392,588 | +0.39(+7.97%) |
Sep 21, 2012 | 4.953 | 5.003 | 4.770 | 4.912 | 260,404 | +0.10(+2.08%) |
Sep 20, 2012 | 4.953 | 4.953 | 4.645 | 4.812 | 58,894 | +0.03(+0.70%) |
Sep 19, 2012 | 4.987 | 4.987 | 4.629 | 4.778 | 118,309 | +0.01(+0.17%) |
Sep 18, 2012 | 4.604 | 4.833 | 4.212 | 4.770 | 97,414 | +0.12(+2.50%) |
Sep 17, 2012 | 4.803 | 4.828 | 4.487 | 4.654 | 136,486 | -0.14(-2.95%) |
Sep 14, 2012 | 4.787 | 5.128 | 4.729 | 4.795 | 535,788 | +0.08(+1.77%) |
Sep 13, 2012 | 4.312 | 4.712 | 4.312 | 4.712 | 175,506 | +0.37(+8.64%) |
Sep 12, 2012 | 4.287 | 4.445 | 4.079 | 4.337 | 202,105 | +0.09(+2.16%) |
Sep 11, 2012 | 4.104 | 4.279 | 4.104 | 4.246 | 76,708 | +0.10(+2.41%) |
Sep 10, 2012 | 4.129 | 4.197 | 3.913 | 4.146 | 40,263 | +0.02(+0.61%) |
Sep 07, 2012 | 4.237 | 4.287 | 4.079 | 4.121 | 184,128 | -0.04(-1.00%) |
Sep 06, 2012 | 3.971 | 4.162 | 3.971 | 4.162 | 50,117 | +0.19(+4.82%) |
Sep 05, 2012 | 4.004 | 4.071 | 3.929 | 3.971 | 71,721 | -0.05(-1.24%) |
Sep 04, 2012 | 4.021 | 4.162 | 4.004 | 4.021 | 98,989 | -0.05(-1.23%) |
Aug 31, 2012 | 4.046 | 4.129 | 4.029 | 4.071 | 153,546 | -0.02(-0.41%) |
Aug 30, 2012 | 4.004 | 4.112 | 4.004 | 4.088 | 68,805 | +0.01(+0.20%) |
Aug 29, 2012 | 4.021 | 4.121 | 4.021 | 4.079 | 56,173 | -0.04(-1.01%) |
Aug 27, 2012 | 4.104 | 4.162 | 4.071 | 4.121 | 26,114 | +0.02(+0.61%) |
Aug 24, 2012 | 4.054 | 4.171 | 4.004 | 4.096 | 27,026 | -0.01(-0.20%) |
Aug 23, 2012 | 4.046 | 4.129 | 4.038 | 4.104 | 157,357 | +0.01(+0.20%) |
Aug 22, 2012 | 4.187 | 4.187 | 4.038 | 4.096 | 57,950 | -0.06(-1.40%) |
Aug 21, 2012 | 4.146 | 4.262 | 4.046 | 4.154 | 269,781 | +0.09(+2.25%) |
Aug 20, 2012 | 4.271 | 4.271 | 4.038 | 4.063 | 54,865 | -0.10(-2.40%) |
Aug 17, 2012 | 4.162 | 4.254 | 4.112 | 4.162 | 160,364 | -0.04(-0.99%) |
Aug 16, 2012 | 4.054 | 4.254 | 4.004 | 4.204 | 103,014 | +0.24(+6.09%) |
Aug 15, 2012 | 3.971 | 4.071 | 3.921 | 3.963 | 280,034 | -0.09(-2.26%) |
Aug 14, 2012 | 4.171 | 4.304 | 4.054 | 4.054 | 115,326 | -0.14(-3.37%) |
Aug 13, 2012 | 4.162 | 4.246 | 4.104 | 4.196 | 135,998 | +0.01(+0.20%) |
Aug 10, 2012 | 4.171 | 4.287 | 4.104 | 4.187 | 43,209 | -0.02(-0.59%) |
Aug 09, 2012 | 4.162 | 4.237 | 3.913 | 4.212 | 132,715 | +0.05(+1.20%) |
Aug 08, 2012 | 4.046 | 4.279 | 3.779 | 4.162 | 217,284 | +0.04(+1.01%) |
Aug 07, 2012 | 3.979 | 4.321 | 3.896 | 4.121 | 129,898 | +0.16(+3.99%) |
Aug 06, 2012 | 4.079 | 4.096 | 3.888 | 3.963 | 69,448 | +0.04(+1.06%) |
Aug 03, 2012 | 3.938 | 4.063 | 3.829 | 3.921 | 173,153 | +0.01(+0.21%) |
Aug 02, 2012 | 3.829 | 3.913 | 3.746 | 3.913 | 81,965 | +0.11(+2.84%) |