Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.485 | 4.499 | 4.437 | 4.485 | 718,692 | +0.01(+0.31%) |
Oct 26, 2012 | 4.465 | 4.472 | 4.472 | 4.472 | 752,053 | -0.01(-0.15%) |
Oct 25, 2012 | 4.547 | 4.568 | 4.396 | 4.479 | 1,002,760 | -0.02(-0.46%) |
Oct 24, 2012 | 4.657 | 4.677 | 4.472 | 4.499 | 946,215 | -0.15(-3.24%) |
Oct 23, 2012 | 4.602 | 4.653 | 4.547 | 4.650 | 546,738 | +0.03(+0.59%) |
Oct 19, 2012 | 4.657 | 4.670 | 4.595 | 4.622 | 800,133 | -0.05(-1.17%) |
Oct 18, 2012 | 4.752 | 4.759 | 4.670 | 4.677 | 1,042,348 | -0.07(-1.44%) |
Oct 17, 2012 | 4.677 | 4.752 | 4.663 | 4.746 | 891,634 | +0.08(+1.61%) |
Oct 16, 2012 | 4.794 | 4.794 | 4.657 | 4.670 | 1,312,162 | -0.10(-2.15%) |
Oct 15, 2012 | 4.814 | 4.828 | 4.739 | 4.773 | 638,515 | -0.02(-0.43%) |
Oct 12, 2012 | 4.794 | 4.855 | 4.773 | 4.794 | 1,440,370 | -0.06(-1.27%) |
Oct 11, 2012 | 4.917 | 4.917 | 4.828 | 4.855 | 865,895 | -0.01(-0.14%) |
Oct 10, 2012 | 4.889 | 4.910 | 4.841 | 4.862 | 1,010,225 | -0.03(-0.70%) |
Oct 09, 2012 | 4.965 | 4.985 | 4.883 | 4.896 | 803,630 | -0.08(-1.52%) |
Oct 08, 2012 | 4.958 | 4.999 | 4.941 | 4.972 | 675,511 | -0.03(-0.55%) |
Oct 05, 2012 | 4.978 | 5.067 | 4.951 | 4.999 | 649,011 | +0.05(+1.11%) |
Oct 04, 2012 | 4.889 | 4.982 | 4.848 | 4.944 | 594,167 | +0.07(+1.40%) |
Oct 03, 2012 | 4.903 | 4.910 | 4.841 | 4.876 | 844,977 | -0.01(-0.28%) |
Oct 02, 2012 | 4.883 | 4.917 | 4.862 | 4.889 | 726,757 | +0.02(+0.42%) |
Oct 01, 2012 | 4.862 | 4.910 | 4.828 | 4.869 | 417,905 | +0.04(+0.85%) |
Sep 28, 2012 | 4.862 | 4.903 | 4.819 | 4.828 | 519,329 | -0.07(-1.40%) |
Sep 27, 2012 | 4.876 | 4.944 | 4.828 | 4.896 | 935,371 | +0.03(+0.70%) |
Sep 26, 2012 | 4.903 | 4.944 | 4.841 | 4.862 | 880,974 | -0.03(-0.70%) |
Sep 25, 2012 | 4.978 | 5.033 | 4.862 | 4.896 | 1,221,756 | -0.06(-1.24%) |
Sep 24, 2012 | 4.773 | 5.033 | 4.773 | 4.958 | 1,084,354 | -0.10(-1.90%) |
Sep 21, 2012 | 5.061 | 5.109 | 5.026 | 5.054 | 1,747,222 | +0.06(+1.23%) |
Sep 20, 2012 | 5.020 | 5.054 | 4.972 | 4.992 | 485,518 | -0.08(-1.49%) |
Sep 19, 2012 | 5.095 | 5.126 | 5.033 | 5.067 | 594,008 | -0.03(-0.54%) |
Sep 18, 2012 | 5.033 | 5.102 | 5.013 | 5.095 | 359,377 | +0.06(+1.22%) |
Sep 17, 2012 | 5.122 | 5.163 | 5.006 | 5.033 | 557,973 | -0.14(-2.65%) |
Sep 14, 2012 | 5.061 | 5.211 | 5.040 | 5.170 | 694,835 | +0.13(+2.58%) |
Sep 13, 2012 | 4.937 | 5.067 | 4.876 | 5.040 | 641,713 | +0.11(+2.22%) |
Sep 12, 2012 | 4.937 | 4.944 | 4.889 | 4.931 | 453,096 | +0.02(+0.42%) |
Sep 11, 2012 | 4.931 | 4.992 | 4.910 | 4.910 | 674,060 | +0.00(+0.00%) |
Sep 10, 2012 | 5.033 | 5.054 | 4.903 | 4.910 | 994,510 | -0.13(-2.58%) |
Sep 07, 2012 | 5.013 | 5.067 | 4.978 | 5.040 | 677,043 | +0.06(+1.24%) |
Sep 06, 2012 | 4.883 | 5.006 | 4.876 | 4.978 | 812,727 | +0.12(+2.39%) |
Sep 05, 2012 | 4.848 | 4.889 | 4.759 | 4.862 | 637,824 | +0.03(+0.71%) |
Sep 04, 2012 | 4.759 | 4.862 | 4.725 | 4.828 | 547,883 | +0.06(+1.29%) |
Aug 31, 2012 | 4.807 | 4.807 | 4.725 | 4.766 | 404,759 | +0.01(+0.14%) |
Aug 30, 2012 | 4.787 | 4.787 | 4.718 | 4.759 | 324,064 | -0.05(-1.14%) |
Aug 29, 2012 | 4.759 | 4.821 | 4.752 | 4.814 | 541,266 | +0.09(+1.88%) |
Aug 27, 2012 | 4.732 | 4.752 | 4.677 | 4.725 | 350,712 | +0.02(+0.44%) |
Aug 24, 2012 | 4.663 | 4.739 | 4.663 | 4.705 | 336,908 | +0.03(+0.59%) |
Aug 23, 2012 | 4.780 | 4.780 | 4.677 | 4.677 | 589,739 | -0.10(-2.15%) |
Aug 22, 2012 | 4.841 | 4.848 | 4.773 | 4.780 | 400,105 | -0.07(-1.41%) |
Aug 21, 2012 | 4.835 | 4.931 | 4.807 | 4.848 | 501,298 | +0.01(+0.28%) |
Aug 20, 2012 | 4.794 | 4.841 | 4.780 | 4.835 | 539,966 | +0.04(+0.86%) |
Aug 17, 2012 | 4.759 | 4.794 | 4.725 | 4.794 | 693,907 | +0.05(+1.01%) |
Aug 16, 2012 | 4.711 | 4.752 | 4.663 | 4.746 | 435,422 | +0.05(+1.02%) |
Aug 15, 2012 | 4.698 | 4.739 | 4.687 | 4.698 | 438,017 | -0.01(-0.29%) |
Aug 14, 2012 | 4.711 | 4.732 | 4.691 | 4.711 | 741,220 | +0.03(+0.73%) |
Aug 13, 2012 | 4.657 | 4.705 | 4.615 | 4.677 | 353,599 | +0.01(+0.29%) |
Aug 10, 2012 | 4.705 | 4.718 | 4.650 | 4.663 | 283,309 | -0.06(-1.30%) |
Aug 09, 2012 | 4.725 | 4.766 | 4.718 | 4.725 | 346,826 | -0.01(-0.29%) |
Aug 08, 2012 | 4.725 | 4.780 | 4.725 | 4.739 | 496,866 | -0.01(-0.29%) |
Aug 07, 2012 | 4.773 | 4.807 | 4.746 | 4.752 | 1,052,250 | +0.01(+0.14%) |
Aug 06, 2012 | 4.725 | 4.794 | 4.718 | 4.746 | 629,967 | +0.02(+0.43%) |
Aug 03, 2012 | 4.650 | 4.749 | 4.622 | 4.725 | 856,026 | +0.16(+3.45%) |
Aug 02, 2012 | 4.718 | 4.718 | 4.554 | 4.568 | 594,364 | -0.16(-3.33%) |