Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.240 | 4.450 | 4.120 | 4.410 | 26,948 | +0.25(+6.01%) |
Oct 26, 2012 | 4.170 | 4.160 | 4.160 | 4.160 | 4,800 | -0.02(-0.48%) |
Oct 25, 2012 | 4.250 | 4.250 | 4.090 | 4.180 | 15,963 | -0.02(-0.48%) |
Oct 24, 2012 | 4.210 | 4.330 | 4.200 | 4.200 | 10,449 | +0.03(+0.72%) |
Oct 23, 2012 | 4.230 | 4.310 | 4.170 | 4.170 | 20,827 | -0.04(-0.95%) |
Oct 19, 2012 | 4.490 | 4.550 | 4.200 | 4.210 | 40,076 | -0.33(-7.27%) |
Oct 18, 2012 | 4.600 | 4.630 | 4.530 | 4.540 | 8,219 | -0.06(-1.30%) |
Oct 17, 2012 | 4.540 | 4.610 | 4.530 | 4.600 | 7,480 | +0.08(+1.77%) |
Oct 16, 2012 | 4.570 | 4.630 | 4.410 | 4.520 | 13,925 | -0.04(-0.88%) |
Oct 15, 2012 | 4.470 | 4.560 | 4.450 | 4.560 | 12,335 | +0.11(+2.47%) |
Oct 12, 2012 | 4.580 | 4.580 | 4.450 | 4.450 | 8,724 | -0.13(-2.84%) |
Oct 11, 2012 | 4.710 | 4.710 | 4.580 | 4.580 | 15,833 | -0.13(-2.76%) |
Oct 10, 2012 | 4.700 | 4.710 | 4.600 | 4.710 | 6,873 | +0.03(+0.64%) |
Oct 09, 2012 | 4.800 | 4.830 | 4.650 | 4.680 | 18,340 | -0.13(-2.70%) |
Oct 08, 2012 | 4.790 | 4.890 | 4.789 | 4.810 | 8,086 | +0.00(+0.00%) |
Oct 05, 2012 | 4.920 | 4.920 | 4.780 | 4.810 | 9,846 | -0.11(-2.24%) |
Oct 04, 2012 | 4.760 | 4.930 | 4.700 | 4.920 | 13,772 | +0.19(+4.02%) |
Oct 03, 2012 | 4.820 | 4.820 | 4.670 | 4.730 | 7,930 | -0.07(-1.46%) |
Oct 02, 2012 | 4.730 | 4.840 | 4.631 | 4.800 | 19,668 | +0.08(+1.69%) |
Oct 01, 2012 | 4.850 | 4.930 | 4.610 | 4.720 | 40,667 | -0.11(-2.28%) |
Sep 28, 2012 | 4.970 | 5.040 | 4.830 | 4.830 | 43,516 | -0.18(-3.59%) |
Sep 27, 2012 | 4.990 | 5.020 | 4.870 | 5.010 | 16,067 | +0.03(+0.60%) |
Sep 26, 2012 | 4.930 | 4.980 | 4.840 | 4.980 | 22,153 | +0.08(+1.63%) |
Sep 25, 2012 | 4.980 | 5.040 | 4.830 | 4.900 | 36,031 | -0.04(-0.81%) |
Sep 24, 2012 | 5.040 | 5.060 | 4.860 | 4.940 | 24,106 | -0.09(-1.79%) |
Sep 21, 2012 | 4.920 | 5.030 | 4.841 | 5.030 | 86,935 | +0.22(+4.57%) |
Sep 20, 2012 | 4.810 | 4.900 | 4.681 | 4.810 | 16,150 | +0.03(+0.63%) |
Sep 19, 2012 | 4.770 | 4.815 | 4.730 | 4.780 | 31,564 | +0.04(+0.84%) |
Sep 18, 2012 | 4.800 | 4.810 | 4.730 | 4.740 | 36,869 | -0.03(-0.63%) |
Sep 17, 2012 | 4.680 | 4.800 | 4.680 | 4.770 | 17,044 | +0.03(+0.63%) |
Sep 14, 2012 | 4.770 | 4.770 | 4.650 | 4.740 | 44,190 | +0.01(+0.21%) |
Sep 13, 2012 | 4.540 | 4.770 | 4.450 | 4.730 | 38,360 | +0.18(+3.96%) |
Sep 12, 2012 | 4.580 | 4.580 | 4.452 | 4.550 | 26,728 | -0.02(-0.44%) |
Sep 11, 2012 | 4.620 | 4.740 | 4.410 | 4.570 | 62,465 | -0.10(-2.14%) |
Sep 10, 2012 | 4.730 | 4.830 | 4.650 | 4.670 | 47,066 | -0.18(-3.71%) |
Sep 07, 2012 | 5.100 | 5.100 | 4.780 | 4.850 | 43,900 | -0.20(-3.96%) |
Sep 06, 2012 | 5.050 | 5.050 | 4.910 | 5.050 | 49,850 | +0.04(+0.80%) |
Sep 05, 2012 | 5.000 | 5.120 | 5.000 | 5.010 | 52,282 | +0.03(+0.60%) |
Sep 04, 2012 | 4.850 | 4.990 | 4.850 | 4.980 | 18,751 | +0.09(+1.84%) |
Aug 31, 2012 | 4.800 | 4.930 | 4.800 | 4.890 | 13,276 | +0.11(+2.30%) |
Aug 30, 2012 | 4.890 | 4.930 | 4.750 | 4.780 | 10,437 | -0.15(-3.04%) |
Aug 29, 2012 | 4.900 | 4.950 | 4.740 | 4.930 | 8,383 | +0.01(+0.20%) |
Aug 27, 2012 | 4.880 | 4.920 | 4.730 | 4.920 | 6,061 | +0.08(+1.65%) |
Aug 24, 2012 | 4.700 | 4.940 | 4.700 | 4.840 | 4,909 | +0.12(+2.54%) |
Aug 23, 2012 | 4.940 | 4.980 | 4.720 | 4.720 | 11,327 | -0.19(-3.87%) |
Aug 22, 2012 | 4.950 | 4.990 | 4.890 | 4.910 | 4,112 | -0.07(-1.41%) |
Aug 21, 2012 | 4.990 | 5.100 | 4.910 | 4.980 | 18,366 | +0.00(+0.00%) |
Aug 20, 2012 | 4.930 | 5.050 | 4.930 | 4.980 | 15,490 | -0.02(-0.40%) |
Aug 17, 2012 | 4.720 | 5.000 | 4.570 | 5.000 | 26,245 | +0.26(+5.49%) |
Aug 16, 2012 | 4.700 | 4.770 | 4.500 | 4.740 | 17,437 | +0.02(+0.42%) |
Aug 15, 2012 | 4.550 | 4.730 | 4.550 | 4.720 | 10,869 | +0.17(+3.74%) |
Aug 14, 2012 | 4.710 | 4.750 | 4.470 | 4.550 | 6,864 | -0.15(-3.19%) |
Aug 13, 2012 | 4.710 | 4.810 | 4.480 | 4.700 | 11,458 | +0.00(+0.00%) |
Aug 10, 2012 | 4.800 | 4.970 | 4.700 | 4.700 | 11,888 | -0.10(-2.08%) |
Aug 09, 2012 | 4.740 | 4.880 | 4.730 | 4.800 | 4,973 | +0.08(+1.69%) |
Aug 08, 2012 | 4.820 | 4.850 | 4.710 | 4.720 | 13,016 | -0.14(-2.88%) |
Aug 07, 2012 | 4.920 | 4.970 | 4.680 | 4.860 | 23,906 | -0.02(-0.41%) |
Aug 06, 2012 | 4.820 | 4.890 | 4.621 | 4.880 | 20,277 | +0.07(+1.46%) |
Aug 03, 2012 | 4.610 | 4.840 | 4.520 | 4.810 | 26,076 | +0.29(+6.42%) |
Aug 02, 2012 | 4.310 | 4.630 | 4.310 | 4.520 | 25,608 | +0.22(+5.12%) |