Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.980 | 4.050 | 3.880 | 4.030 | 159,429 | +0.03(+0.75%) |
Oct 26, 2012 | 4.020 | 4.000 | 4.000 | 4.000 | 16,000 | -0.02(-0.50%) |
Oct 25, 2012 | 4.040 | 4.047 | 4.000 | 4.020 | 19,949 | -0.02(-0.50%) |
Oct 24, 2012 | 4.050 | 4.070 | 4.000 | 4.040 | 39,808 | -0.04(-0.98%) |
Oct 23, 2012 | 4.050 | 4.100 | 4.040 | 4.080 | 36,268 | -0.04(-0.97%) |
Oct 19, 2012 | 4.200 | 4.200 | 4.120 | 4.120 | 25,924 | -0.07(-1.67%) |
Oct 18, 2012 | 4.190 | 4.220 | 4.140 | 4.190 | 24,570 | +0.02(+0.48%) |
Oct 17, 2012 | 4.180 | 4.220 | 4.130 | 4.170 | 22,206 | -0.02(-0.48%) |
Oct 16, 2012 | 4.190 | 4.220 | 4.160 | 4.190 | 18,181 | -0.01(-0.24%) |
Oct 15, 2012 | 4.220 | 4.250 | 4.160 | 4.200 | 48,364 | -0.02(-0.47%) |
Oct 12, 2012 | 4.270 | 4.290 | 4.190 | 4.220 | 42,600 | -0.06(-1.40%) |
Oct 11, 2012 | 4.260 | 4.328 | 4.250 | 4.280 | 19,576 | +0.03(+0.71%) |
Oct 10, 2012 | 4.230 | 4.260 | 4.220 | 4.250 | 24,290 | +0.00(+0.00%) |
Oct 09, 2012 | 4.410 | 4.410 | 4.200 | 4.250 | 43,251 | -0.18(-4.06%) |
Oct 08, 2012 | 4.440 | 4.480 | 4.320 | 4.430 | 27,230 | +0.03(+0.68%) |
Oct 05, 2012 | 4.510 | 4.512 | 4.300 | 4.400 | 76,903 | -0.11(-2.44%) |
Oct 04, 2012 | 4.350 | 4.540 | 4.350 | 4.510 | 110,796 | +0.16(+3.68%) |
Oct 03, 2012 | 4.350 | 4.350 | 4.250 | 4.350 | 95,233 | +0.07(+1.65%) |
Oct 02, 2012 | 4.170 | 4.340 | 4.160 | 4.279 | 200,139 | +0.09(+2.13%) |
Oct 01, 2012 | 4.160 | 4.210 | 4.160 | 4.190 | 16,611 | +0.02(+0.48%) |
Sep 28, 2012 | 4.230 | 4.230 | 4.160 | 4.170 | 24,587 | -0.07(-1.65%) |
Sep 27, 2012 | 4.200 | 4.260 | 4.200 | 4.240 | 89,690 | +0.05(+1.19%) |
Sep 26, 2012 | 4.180 | 4.226 | 4.150 | 4.190 | 16,512 | +0.00(+0.00%) |
Sep 25, 2012 | 4.150 | 4.250 | 4.150 | 4.190 | 32,782 | +0.04(+0.96%) |
Sep 24, 2012 | 4.200 | 4.280 | 4.150 | 4.150 | 27,595 | -0.08(-1.89%) |
Sep 21, 2012 | 4.200 | 4.280 | 4.190 | 4.230 | 50,746 | +0.01(+0.24%) |
Sep 20, 2012 | 4.170 | 4.230 | 4.150 | 4.220 | 15,141 | +0.02(+0.48%) |
Sep 19, 2012 | 4.170 | 4.250 | 4.130 | 4.200 | 45,539 | +0.05(+1.20%) |
Sep 18, 2012 | 4.030 | 4.220 | 4.030 | 4.150 | 64,310 | +0.09(+2.22%) |
Sep 17, 2012 | 4.140 | 4.150 | 4.030 | 4.060 | 77,904 | -0.11(-2.64%) |
Sep 14, 2012 | 4.200 | 4.261 | 4.150 | 4.170 | 71,179 | -0.05(-1.18%) |
Sep 13, 2012 | 4.310 | 4.310 | 4.190 | 4.220 | 47,172 | -0.08(-1.86%) |
Sep 12, 2012 | 4.280 | 4.310 | 4.270 | 4.300 | 62,850 | +0.04(+0.94%) |
Sep 11, 2012 | 4.180 | 4.270 | 4.150 | 4.260 | 81,279 | +0.05(+1.19%) |
Sep 10, 2012 | 4.210 | 4.280 | 4.150 | 4.210 | 91,163 | +0.02(+0.48%) |
Sep 07, 2012 | 4.200 | 4.260 | 4.170 | 4.190 | 55,775 | -0.01(-0.24%) |
Sep 06, 2012 | 4.210 | 4.310 | 4.200 | 4.200 | 45,400 | -0.01(-0.24%) |
Sep 05, 2012 | 4.260 | 4.300 | 4.200 | 4.210 | 31,787 | -0.07(-1.64%) |
Sep 04, 2012 | 4.270 | 4.350 | 4.210 | 4.280 | 27,710 | -0.01(-0.23%) |
Aug 31, 2012 | 4.270 | 4.370 | 4.250 | 4.290 | 45,535 | +0.02(+0.47%) |
Aug 30, 2012 | 4.310 | 4.340 | 4.200 | 4.270 | 48,840 | +0.00(+0.00%) |
Aug 29, 2012 | 4.330 | 4.410 | 4.260 | 4.270 | 68,866 | -0.13(-2.95%) |
Aug 27, 2012 | 4.360 | 4.500 | 4.360 | 4.400 | 43,936 | +0.03(+0.69%) |
Aug 24, 2012 | 4.420 | 4.460 | 4.330 | 4.370 | 23,116 | -0.05(-1.13%) |
Aug 23, 2012 | 4.510 | 4.530 | 4.420 | 4.420 | 48,195 | -0.11(-2.43%) |
Aug 22, 2012 | 4.460 | 4.660 | 4.435 | 4.530 | 52,874 | +0.06(+1.34%) |
Aug 21, 2012 | 4.450 | 4.560 | 4.332 | 4.470 | 45,433 | +0.00(+0.00%) |
Aug 20, 2012 | 4.560 | 4.610 | 4.470 | 4.470 | 70,527 | -0.17(-3.66%) |
Aug 17, 2012 | 4.660 | 4.670 | 4.530 | 4.640 | 44,982 | +0.08(+1.75%) |
Aug 16, 2012 | 4.480 | 4.610 | 4.450 | 4.560 | 44,703 | +0.06(+1.33%) |
Aug 15, 2012 | 4.450 | 4.550 | 4.450 | 4.500 | 124,132 | +0.04(+0.90%) |
Aug 14, 2012 | 4.500 | 4.620 | 4.420 | 4.460 | 121,478 | -0.02(-0.45%) |
Aug 13, 2012 | 4.640 | 4.680 | 4.480 | 4.480 | 156,577 | -0.16(-3.45%) |
Aug 10, 2012 | 4.550 | 4.720 | 4.520 | 4.640 | 75,683 | +0.04(+0.87%) |
Aug 09, 2012 | 4.660 | 4.700 | 4.590 | 4.600 | 58,747 | -0.04(-0.86%) |
Aug 08, 2012 | 4.650 | 4.680 | 4.487 | 4.640 | 339,852 | -0.10(-2.11%) |
Aug 07, 2012 | 4.650 | 4.970 | 4.650 | 4.740 | 111,573 | +0.09(+1.94%) |
Aug 06, 2012 | 4.990 | 5.100 | 4.640 | 4.650 | 178,205 | -0.36(-7.19%) |
Aug 03, 2012 | 5.390 | 5.486 | 4.920 | 5.010 | 363,092 | -0.47(-8.58%) |
Aug 02, 2012 | 5.480 | 5.540 | 5.440 | 5.480 | 33,955 | -0.04(-0.72%) |