Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.590 | 4.590 | 4.240 | 4.500 | 17,149 | -0.05(-1.10%) |
Oct 26, 2012 | 4.510 | 4.550 | 4.550 | 4.550 | 7,100 | +0.07(+1.56%) |
Oct 25, 2012 | 4.680 | 4.680 | 4.412 | 4.480 | 8,454 | -0.20(-4.27%) |
Oct 24, 2012 | 4.700 | 4.700 | 4.640 | 4.680 | 2,100 | -0.02(-0.43%) |
Oct 23, 2012 | 4.490 | 4.730 | 4.490 | 4.700 | 4,200 | -0.12(-2.49%) |
Oct 19, 2012 | 4.820 | 4.850 | 4.670 | 4.820 | 649 | +0.02(+0.42%) |
Oct 18, 2012 | 4.650 | 4.870 | 4.500 | 4.800 | 42,476 | +0.13(+2.78%) |
Oct 17, 2012 | 4.630 | 4.760 | 4.450 | 4.670 | 1,433 | +0.07(+1.52%) |
Oct 16, 2012 | 4.590 | 4.670 | 4.500 | 4.600 | 19,647 | +0.00(+0.00%) |
Oct 15, 2012 | 4.550 | 4.600 | 4.481 | 4.600 | 9,741 | +0.05(+1.10%) |
Oct 12, 2012 | 4.550 | 4.590 | 4.430 | 4.550 | 14,209 | -0.04(-0.87%) |
Oct 11, 2012 | 4.560 | 4.600 | 4.480 | 4.590 | 11,518 | +0.09(+2.00%) |
Oct 10, 2012 | 4.550 | 4.550 | 4.400 | 4.500 | 7,932 | -0.02(-0.44%) |
Oct 09, 2012 | 4.470 | 4.600 | 4.470 | 4.520 | 6,143 | -0.08(-1.74%) |
Oct 08, 2012 | 4.530 | 4.600 | 4.460 | 4.600 | 2,600 | +0.06(+1.32%) |
Oct 05, 2012 | 4.550 | 4.600 | 4.540 | 4.540 | 9,100 | +0.02(+0.44%) |
Oct 04, 2012 | 4.550 | 4.550 | 4.500 | 4.520 | 6,800 | -0.03(-0.66%) |
Oct 03, 2012 | 4.450 | 4.550 | 4.450 | 4.550 | 102,928 | +0.10(+2.25%) |
Oct 02, 2012 | 4.590 | 4.649 | 4.340 | 4.450 | 5,600 | -0.15(-3.26%) |
Oct 01, 2012 | 4.580 | 4.680 | 4.580 | 4.600 | 2,942 | +0.08(+1.77%) |
Sep 28, 2012 | 4.550 | 4.650 | 4.480 | 4.520 | 10,010 | +0.01(+0.22%) |
Sep 27, 2012 | 4.480 | 4.600 | 4.480 | 4.510 | 2,962 | +0.09(+2.04%) |
Sep 26, 2012 | 4.480 | 4.480 | 4.420 | 4.420 | 475 | +0.04(+0.91%) |
Sep 25, 2012 | 4.400 | 4.490 | 4.300 | 4.380 | 9,417 | -0.10(-2.23%) |
Sep 24, 2012 | 4.402 | 4.490 | 4.402 | 4.480 | 500 | -0.02(-0.44%) |
Sep 21, 2012 | 4.340 | 4.500 | 4.260 | 4.500 | 80,140 | +0.09(+2.04%) |
Sep 20, 2012 | 4.370 | 4.450 | 4.280 | 4.410 | 22,919 | -0.09(-2.00%) |
Sep 19, 2012 | 4.500 | 4.630 | 4.330 | 4.500 | 2,731 | +0.05(+1.12%) |
Sep 18, 2012 | 4.470 | 4.550 | 4.350 | 4.450 | 7,205 | +0.03(+0.68%) |
Sep 17, 2012 | 4.790 | 4.790 | 4.420 | 4.420 | 5,950 | -0.32(-6.75%) |
Sep 14, 2012 | 4.520 | 4.850 | 4.520 | 4.740 | 8,198 | +0.15(+3.27%) |
Sep 13, 2012 | 4.460 | 4.660 | 4.440 | 4.590 | 6,772 | -0.05(-1.08%) |
Sep 12, 2012 | 4.410 | 4.690 | 4.410 | 4.640 | 2,711 | -0.05(-1.07%) |
Sep 11, 2012 | 4.810 | 4.810 | 4.550 | 4.690 | 12,801 | +0.03(+0.54%) |
Sep 10, 2012 | 4.240 | 4.835 | 4.240 | 4.665 | 17,140 | +0.38(+9.00%) |
Sep 07, 2012 | 4.390 | 4.680 | 4.280 | 4.280 | 11,495 | -0.19(-4.25%) |
Sep 06, 2012 | 4.500 | 4.590 | 4.250 | 4.470 | 19,378 | -0.04(-0.89%) |
Sep 05, 2012 | 4.660 | 4.800 | 4.510 | 4.510 | 13,559 | -0.33(-6.82%) |
Sep 04, 2012 | 4.820 | 4.850 | 4.530 | 4.840 | 10,534 | -0.03(-0.62%) |
Aug 31, 2012 | 4.770 | 4.990 | 4.770 | 4.870 | 76,917 | -0.08(-1.62%) |
Aug 30, 2012 | 4.850 | 5.080 | 4.761 | 4.950 | 5,139 | +0.05(+1.02%) |
Aug 29, 2012 | 5.150 | 5.160 | 4.890 | 4.900 | 9,748 | -0.20(-3.92%) |
Aug 27, 2012 | 5.080 | 5.100 | 5.080 | 5.100 | 553 | +0.00(+0.00%) |
Aug 24, 2012 | 5.040 | 5.150 | 4.850 | 5.100 | 6,000 | +0.09(+1.80%) |
Aug 23, 2012 | 5.013 | 5.080 | 4.910 | 5.010 | 7,839 | -0.10(-1.96%) |
Aug 22, 2012 | 5.150 | 5.300 | 5.110 | 5.110 | 900 | -0.04(-0.78%) |
Aug 21, 2012 | 5.320 | 5.320 | 5.050 | 5.150 | 6,443 | -0.05(-0.96%) |
Aug 20, 2012 | 5.400 | 5.400 | 5.200 | 5.200 | 1,650 | -0.18(-3.35%) |
Aug 17, 2012 | 5.200 | 5.400 | 5.200 | 5.380 | 800 | +0.18(+3.46%) |
Aug 16, 2012 | 5.350 | 5.350 | 5.050 | 5.200 | 3,602 | +0.00(+0.00%) |
Aug 15, 2012 | 5.100 | 5.280 | 5.060 | 5.200 | 1,800 | -0.02(-0.38%) |
Aug 14, 2012 | 5.230 | 5.300 | 5.090 | 5.220 | 3,184 | -0.21(-3.87%) |
Aug 13, 2012 | 5.340 | 5.470 | 5.320 | 5.430 | 1,924 | +0.05(+0.93%) |
Aug 10, 2012 | 5.250 | 5.400 | 5.140 | 5.380 | 4,063 | -0.01(-0.19%) |
Aug 09, 2012 | 5.290 | 5.450 | 5.120 | 5.390 | 3,712 | +0.10(+1.89%) |
Aug 08, 2012 | 4.920 | 5.340 | 4.920 | 5.290 | 17,881 | +0.33(+6.65%) |
Aug 07, 2012 | 4.980 | 5.000 | 4.800 | 4.960 | 7,203 | -0.01(-0.20%) |
Aug 06, 2012 | 4.710 | 4.970 | 4.510 | 4.970 | 16,487 | +0.25(+5.30%) |
Aug 03, 2012 | 4.830 | 4.920 | 4.610 | 4.720 | 21,932 | +0.01(+0.21%) |
Aug 02, 2012 | 4.750 | 4.800 | 4.510 | 4.710 | 5,942 | -0.09(-1.87%) |