Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.424 | 4.453 | 4.308 | 4.366 | 160,304 | -0.07(-1.52%) |
Oct 26, 2012 | 4.318 | 4.433 | 4.433 | 4.433 | 182,695 | +0.10(+2.22%) |
Oct 25, 2012 | 4.395 | 4.405 | 4.280 | 4.337 | 401,645 | -0.01(-0.22%) |
Oct 24, 2012 | 4.366 | 4.385 | 4.280 | 4.347 | 121,063 | +0.02(+0.44%) |
Oct 23, 2012 | 4.203 | 4.366 | 4.174 | 4.328 | 239,028 | +0.11(+2.51%) |
Oct 19, 2012 | 4.376 | 4.395 | 4.164 | 4.222 | 409,972 | -0.21(-4.77%) |
Oct 18, 2012 | 4.549 | 4.549 | 4.395 | 4.433 | 103,917 | -0.12(-2.54%) |
Oct 17, 2012 | 4.568 | 4.568 | 4.462 | 4.549 | 140,994 | -0.02(-0.42%) |
Oct 16, 2012 | 4.568 | 4.588 | 4.501 | 4.568 | 284,520 | +0.03(+0.64%) |
Oct 15, 2012 | 4.539 | 4.549 | 4.453 | 4.539 | 190,330 | +0.03(+0.64%) |
Oct 12, 2012 | 4.520 | 4.578 | 4.477 | 4.510 | 134,625 | -0.02(-0.42%) |
Oct 11, 2012 | 4.453 | 4.559 | 4.453 | 4.530 | 262,068 | +0.13(+2.84%) |
Oct 10, 2012 | 4.433 | 4.433 | 4.366 | 4.405 | 139,225 | -0.01(-0.22%) |
Oct 09, 2012 | 4.501 | 4.510 | 4.385 | 4.414 | 117,323 | -0.09(-1.92%) |
Oct 08, 2012 | 4.453 | 4.559 | 4.424 | 4.501 | 166,086 | +0.00(+0.00%) |
Oct 05, 2012 | 4.385 | 4.578 | 4.289 | 4.501 | 252,614 | +0.13(+3.08%) |
Oct 04, 2012 | 4.318 | 4.376 | 4.251 | 4.366 | 281,932 | +0.08(+1.79%) |
Oct 03, 2012 | 4.308 | 4.347 | 4.260 | 4.289 | 267,447 | -0.02(-0.45%) |
Oct 02, 2012 | 4.347 | 4.376 | 4.251 | 4.308 | 262,962 | +0.01(+0.22%) |
Oct 01, 2012 | 4.232 | 4.366 | 4.232 | 4.299 | 364,543 | +0.07(+1.59%) |
Sep 28, 2012 | 4.328 | 4.347 | 4.232 | 4.232 | 326,492 | -0.14(-3.30%) |
Sep 27, 2012 | 4.328 | 4.385 | 4.251 | 4.376 | 233,915 | +0.08(+1.79%) |
Sep 26, 2012 | 4.174 | 4.347 | 4.058 | 4.299 | 224,043 | +0.11(+2.52%) |
Sep 25, 2012 | 4.337 | 4.405 | 4.183 | 4.193 | 358,917 | -0.13(-3.11%) |
Sep 24, 2012 | 4.376 | 4.376 | 4.246 | 4.328 | 223,852 | -0.04(-0.88%) |
Sep 21, 2012 | 4.385 | 4.424 | 4.299 | 4.366 | 368,148 | +0.07(+1.57%) |
Sep 20, 2012 | 4.318 | 4.337 | 4.275 | 4.299 | 149,415 | -0.06(-1.32%) |
Sep 19, 2012 | 4.385 | 4.433 | 4.280 | 4.357 | 485,160 | -0.04(-0.88%) |
Sep 18, 2012 | 4.414 | 4.455 | 4.349 | 4.395 | 163,618 | -0.02(-0.44%) |
Sep 17, 2012 | 4.347 | 4.510 | 4.347 | 4.414 | 209,736 | +0.04(+0.88%) |
Sep 14, 2012 | 4.357 | 4.491 | 4.299 | 4.376 | 446,490 | +0.04(+0.89%) |
Sep 13, 2012 | 4.308 | 4.385 | 4.260 | 4.337 | 311,513 | +0.09(+2.04%) |
Sep 12, 2012 | 4.337 | 4.357 | 4.203 | 4.251 | 320,078 | -0.08(-1.78%) |
Sep 11, 2012 | 4.347 | 4.366 | 4.193 | 4.328 | 328,641 | +0.00(+0.00%) |
Sep 10, 2012 | 4.443 | 4.530 | 4.299 | 4.328 | 231,155 | -0.10(-2.17%) |
Sep 07, 2012 | 4.482 | 4.539 | 4.405 | 4.424 | 312,871 | -0.05(-1.08%) |
Sep 06, 2012 | 4.433 | 4.538 | 4.395 | 4.472 | 521,235 | +0.07(+1.53%) |
Sep 05, 2012 | 4.347 | 4.472 | 4.337 | 4.405 | 482,160 | +0.08(+1.78%) |
Sep 04, 2012 | 4.501 | 4.597 | 4.280 | 4.328 | 488,144 | -0.15(-3.43%) |
Aug 31, 2012 | 4.376 | 4.491 | 4.289 | 4.482 | 136,157 | +0.16(+3.79%) |
Aug 30, 2012 | 4.376 | 4.424 | 4.251 | 4.318 | 203,568 | -0.10(-2.18%) |
Aug 29, 2012 | 4.376 | 4.462 | 4.337 | 4.414 | 64,623 | +0.03(+0.66%) |
Aug 27, 2012 | 4.472 | 4.491 | 4.347 | 4.385 | 145,241 | -0.07(-1.51%) |
Aug 24, 2012 | 4.433 | 4.539 | 4.424 | 4.453 | 158,463 | -0.01(-0.22%) |
Aug 23, 2012 | 4.443 | 4.626 | 4.443 | 4.462 | 222,108 | -0.01(-0.21%) |
Aug 22, 2012 | 4.520 | 4.549 | 4.366 | 4.472 | 112,969 | -0.05(-1.06%) |
Aug 21, 2012 | 4.453 | 4.568 | 4.443 | 4.520 | 171,056 | +0.10(+2.17%) |
Aug 20, 2012 | 4.472 | 4.510 | 4.395 | 4.424 | 237,170 | -0.06(-1.29%) |
Aug 17, 2012 | 4.472 | 4.501 | 4.424 | 4.482 | 283,781 | +0.04(+0.87%) |
Aug 16, 2012 | 4.376 | 4.501 | 4.376 | 4.443 | 433,904 | +0.06(+1.32%) |
Aug 15, 2012 | 4.357 | 4.443 | 4.337 | 4.385 | 156,963 | +0.02(+0.44%) |
Aug 14, 2012 | 4.472 | 4.510 | 4.328 | 4.366 | 447,668 | -0.05(-1.09%) |
Aug 13, 2012 | 4.510 | 4.539 | 4.357 | 4.414 | 373,868 | -0.11(-2.34%) |
Aug 10, 2012 | 4.520 | 4.645 | 4.443 | 4.520 | 247,822 | -0.02(-0.42%) |
Aug 09, 2012 | 4.597 | 4.655 | 4.530 | 4.539 | 273,541 | -0.09(-1.87%) |
Aug 08, 2012 | 4.664 | 4.722 | 4.549 | 4.626 | 257,832 | -0.08(-1.64%) |
Aug 07, 2012 | 4.443 | 4.741 | 4.405 | 4.703 | 422,250 | +0.30(+6.77%) |
Aug 06, 2012 | 4.376 | 4.453 | 4.347 | 4.405 | 428,140 | +0.05(+1.10%) |
Aug 03, 2012 | 4.443 | 4.482 | 4.318 | 4.357 | 329,794 | +0.03(+0.67%) |
Aug 02, 2012 | 4.347 | 4.549 | 4.232 | 4.328 | 614,083 | -0.06(-1.32%) |