Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.327 | 4.405 | 4.115 | 4.304 | 34,985 | +0.03(+0.73%) |
Oct 26, 2012 | 4.304 | 4.272 | 4.272 | 4.272 | 18,242 | -0.01(-0.18%) |
Oct 25, 2012 | 4.225 | 4.390 | 4.194 | 4.280 | 16,344 | +0.12(+2.82%) |
Oct 24, 2012 | 4.249 | 4.311 | 4.132 | 4.162 | 15,897 | -0.05(-1.30%) |
Oct 23, 2012 | 4.123 | 4.233 | 4.123 | 4.217 | 16,929 | +0.05(+1.13%) |
Oct 19, 2012 | 4.280 | 4.280 | 4.155 | 4.170 | 6,091 | -0.09(-2.03%) |
Oct 18, 2012 | 4.233 | 4.359 | 4.139 | 4.257 | 36,674 | +0.05(+1.12%) |
Oct 17, 2012 | 4.108 | 4.311 | 4.108 | 4.210 | 13,981 | +0.09(+2.09%) |
Oct 16, 2012 | 4.115 | 4.194 | 4.084 | 4.123 | 17,245 | +0.01(+0.19%) |
Oct 15, 2012 | 4.468 | 4.468 | 4.061 | 4.115 | 54,639 | -0.36(-8.06%) |
Oct 12, 2012 | 4.523 | 4.570 | 4.476 | 4.476 | 12,511 | -0.05(-1.21%) |
Oct 11, 2012 | 4.500 | 4.625 | 4.500 | 4.531 | 22,696 | +0.01(+0.17%) |
Oct 10, 2012 | 4.625 | 4.703 | 4.414 | 4.523 | 27,171 | -0.09(-2.03%) |
Oct 09, 2012 | 4.757 | 4.828 | 4.578 | 4.617 | 25,440 | -0.16(-3.43%) |
Oct 08, 2012 | 4.695 | 4.828 | 4.687 | 4.781 | 9,867 | +0.05(+1.16%) |
Oct 05, 2012 | 4.882 | 4.882 | 4.695 | 4.726 | 26,085 | -0.14(-2.89%) |
Oct 04, 2012 | 4.750 | 4.882 | 4.698 | 4.867 | 11,526 | +0.18(+3.83%) |
Oct 03, 2012 | 4.718 | 4.843 | 4.687 | 4.687 | 12,633 | -0.04(-0.83%) |
Oct 02, 2012 | 4.742 | 4.875 | 4.711 | 4.726 | 12,929 | +0.03(+0.67%) |
Oct 01, 2012 | 4.812 | 4.867 | 4.695 | 4.695 | 3,664 | -0.09(-1.96%) |
Sep 28, 2012 | 4.726 | 4.882 | 4.687 | 4.789 | 10,251 | +0.03(+0.66%) |
Sep 27, 2012 | 4.687 | 4.889 | 4.687 | 4.757 | 22,077 | +0.07(+1.48%) |
Sep 26, 2012 | 4.726 | 4.875 | 4.562 | 4.688 | 14,412 | -0.08(-1.62%) |
Sep 25, 2012 | 4.929 | 4.937 | 4.687 | 4.765 | 42,740 | -0.09(-1.93%) |
Sep 24, 2012 | 4.773 | 4.898 | 4.687 | 4.859 | 24,554 | +0.14(+2.98%) |
Sep 21, 2012 | 4.875 | 4.921 | 4.718 | 4.718 | 31,038 | -0.14(-2.89%) |
Sep 20, 2012 | 4.843 | 4.898 | 4.726 | 4.859 | 27,423 | +0.02(+0.32%) |
Sep 19, 2012 | 4.843 | 4.906 | 4.742 | 4.843 | 35,001 | -0.07(-1.43%) |
Sep 18, 2012 | 4.390 | 4.937 | 4.390 | 4.914 | 115,678 | +0.50(+11.33%) |
Sep 17, 2012 | 4.601 | 4.609 | 4.390 | 4.414 | 21,585 | -0.21(-4.56%) |
Sep 14, 2012 | 4.531 | 4.648 | 4.422 | 4.625 | 40,671 | +0.16(+3.50%) |
Sep 13, 2012 | 4.304 | 4.828 | 4.257 | 4.468 | 92,950 | +0.20(+4.57%) |
Sep 12, 2012 | 4.211 | 4.429 | 4.156 | 4.273 | 34,136 | -0.05(-1.08%) |
Sep 11, 2012 | 4.211 | 4.343 | 4.062 | 4.320 | 54,001 | +0.07(+1.65%) |
Sep 10, 2012 | 4.289 | 4.331 | 4.140 | 4.250 | 75,234 | -0.02(-0.37%) |
Sep 07, 2012 | 4.086 | 4.351 | 4.086 | 4.265 | 200,169 | +0.16(+3.80%) |
Sep 06, 2012 | 4.031 | 4.187 | 3.992 | 4.109 | 62,159 | +0.06(+1.54%) |
Sep 05, 2012 | 4.085 | 4.132 | 3.984 | 4.047 | 20,150 | -0.05(-1.14%) |
Sep 04, 2012 | 4.078 | 4.124 | 4.008 | 4.093 | 49,729 | +0.04(+0.96%) |
Aug 31, 2012 | 4.085 | 4.155 | 3.984 | 4.054 | 20,188 | +0.02(+0.39%) |
Aug 30, 2012 | 4.085 | 4.280 | 3.899 | 4.039 | 35,882 | -0.16(-3.71%) |
Aug 29, 2012 | 4.175 | 4.303 | 4.047 | 4.194 | 42,573 | +0.16(+3.85%) |
Aug 27, 2012 | 4.257 | 4.358 | 3.992 | 4.039 | 47,508 | -0.26(-5.98%) |
Aug 24, 2012 | 4.358 | 4.373 | 4.210 | 4.296 | 28,475 | +0.02(+0.55%) |
Aug 23, 2012 | 4.015 | 4.303 | 3.961 | 4.272 | 86,106 | +0.25(+6.19%) |
Aug 22, 2012 | 3.790 | 4.089 | 3.766 | 4.023 | 70,665 | +0.23(+6.16%) |
Aug 21, 2012 | 3.728 | 3.821 | 3.689 | 3.790 | 36,607 | +0.14(+3.84%) |
Aug 20, 2012 | 3.611 | 3.673 | 3.609 | 3.650 | 14,691 | +0.01(+0.21%) |
Aug 17, 2012 | 3.580 | 3.642 | 3.580 | 3.642 | 2,658 | +0.06(+1.74%) |
Aug 16, 2012 | 3.611 | 3.634 | 3.580 | 3.580 | 25,589 | -0.03(-0.86%) |
Aug 15, 2012 | 3.517 | 3.648 | 3.502 | 3.611 | 15,788 | +0.10(+2.88%) |
Aug 14, 2012 | 3.486 | 3.603 | 3.463 | 3.510 | 17,247 | +0.04(+1.12%) |
Aug 13, 2012 | 3.432 | 3.502 | 3.424 | 3.471 | 17,420 | +0.06(+1.83%) |
Aug 10, 2012 | 3.463 | 3.517 | 3.408 | 3.408 | 19,279 | -0.07(-2.01%) |
Aug 09, 2012 | 3.455 | 3.517 | 3.424 | 3.478 | 12,840 | +0.02(+0.45%) |
Aug 08, 2012 | 3.440 | 3.548 | 3.424 | 3.463 | 12,837 | +0.06(+1.82%) |
Aug 07, 2012 | 3.533 | 3.570 | 3.331 | 3.401 | 24,232 | -0.15(-4.15%) |
Aug 06, 2012 | 3.409 | 3.641 | 3.378 | 3.548 | 31,311 | +0.18(+5.29%) |
Aug 03, 2012 | 3.463 | 3.502 | 3.370 | 3.370 | 32,657 | -0.05(-1.58%) |
Aug 02, 2012 | 3.548 | 3.548 | 3.331 | 3.424 | 27,704 | -0.14(-3.91%) |