Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.249 | 4.375 | 4.249 | 4.367 | 5,777,552 | +0.17(+4.05%) |
Oct 26, 2012 | 4.224 | 4.197 | 4.197 | 4.197 | 4,240,000 | -0.12(-2.67%) |
Oct 25, 2012 | 4.375 | 4.394 | 4.266 | 4.312 | 3,342,560 | -0.02(-0.38%) |
Oct 24, 2012 | 4.338 | 4.367 | 4.268 | 4.329 | 3,033,648 | -0.01(-0.17%) |
Oct 23, 2012 | 4.234 | 4.350 | 4.220 | 4.336 | 1,324,656 | +0.07(+1.67%) |
Oct 19, 2012 | 4.268 | 4.431 | 4.203 | 4.265 | 2,664,000 | -0.05(-1.22%) |
Oct 18, 2012 | 4.256 | 4.327 | 4.235 | 4.317 | 1,384,256 | +0.05(+1.26%) |
Oct 17, 2012 | 4.236 | 4.308 | 4.207 | 4.264 | 1,864,568 | +0.03(+0.62%) |
Oct 16, 2012 | 4.215 | 4.250 | 4.200 | 4.237 | 1,579,504 | +0.05(+1.22%) |
Oct 15, 2012 | 4.119 | 4.201 | 4.105 | 4.186 | 940,248 | +0.06(+1.52%) |
Oct 12, 2012 | 4.162 | 4.191 | 4.071 | 4.124 | 1,240,480 | -0.04(-0.87%) |
Oct 11, 2012 | 4.164 | 4.188 | 4.135 | 4.160 | 1,201,008 | +0.03(+0.73%) |
Oct 10, 2012 | 4.144 | 4.174 | 4.101 | 4.130 | 1,701,400 | -0.03(-0.60%) |
Oct 09, 2012 | 4.237 | 4.237 | 4.140 | 4.155 | 2,420,144 | -0.09(-2.15%) |
Oct 08, 2012 | 4.294 | 4.294 | 4.211 | 4.246 | 1,722,784 | -0.12(-2.66%) |
Oct 05, 2012 | 4.295 | 4.369 | 4.295 | 4.362 | 2,896,576 | +0.08(+1.99%) |
Oct 04, 2012 | 4.320 | 4.346 | 4.229 | 4.277 | 2,122,696 | -0.03(-0.70%) |
Oct 03, 2012 | 4.319 | 4.355 | 4.256 | 4.308 | 1,545,560 | +0.00(+0.06%) |
Oct 02, 2012 | 4.334 | 4.341 | 4.255 | 4.305 | 1,708,296 | -0.01(-0.23%) |
Oct 01, 2012 | 4.269 | 4.348 | 4.210 | 4.315 | 2,375,328 | +0.05(+1.17%) |
Sep 28, 2012 | 4.164 | 4.343 | 4.146 | 4.265 | 1,861,008 | +0.08(+1.82%) |
Sep 27, 2012 | 3.944 | 4.202 | 3.740 | 4.189 | 2,934,576 | +0.06(+1.39%) |
Sep 26, 2012 | 4.202 | 4.266 | 4.086 | 4.131 | 1,232,208 | -0.05(-1.11%) |
Sep 25, 2012 | 4.300 | 4.341 | 4.174 | 4.178 | 1,438,016 | -0.10(-2.39%) |
Sep 24, 2012 | 4.266 | 4.305 | 4.194 | 4.280 | 912,256 | +0.00(+0.12%) |
Sep 21, 2012 | 4.247 | 4.285 | 4.205 | 4.275 | 3,512,712 | +0.06(+1.33%) |
Sep 20, 2012 | 4.170 | 4.250 | 4.141 | 4.219 | 1,236,728 | +0.01(+0.15%) |
Sep 19, 2012 | 4.186 | 4.247 | 4.161 | 4.213 | 2,261,200 | +0.02(+0.57%) |
Sep 18, 2012 | 4.122 | 4.191 | 4.112 | 4.189 | 3,505,288 | +0.07(+1.67%) |
Sep 17, 2012 | 4.106 | 4.157 | 4.061 | 4.120 | 1,705,760 | +0.00(+0.06%) |
Sep 14, 2012 | 4.151 | 4.211 | 4.088 | 4.117 | 2,064,544 | -0.07(-1.67%) |
Sep 13, 2012 | 4.107 | 4.188 | 4.034 | 4.188 | 2,119,952 | +0.09(+2.23%) |
Sep 12, 2012 | 3.970 | 4.101 | 3.949 | 4.096 | 1,279,664 | +0.13(+3.18%) |
Sep 11, 2012 | 3.949 | 4.029 | 3.900 | 3.970 | 1,881,040 | +0.08(+1.99%) |
Sep 10, 2012 | 3.770 | 3.895 | 3.741 | 3.893 | 1,611,864 | +0.12(+3.15%) |
Sep 07, 2012 | 3.828 | 3.828 | 3.741 | 3.774 | 1,619,728 | -0.04(-0.98%) |
Sep 06, 2012 | 3.873 | 3.875 | 3.777 | 3.811 | 1,040,992 | -0.05(-1.17%) |
Sep 05, 2012 | 3.830 | 3.857 | 3.803 | 3.856 | 957,104 | +0.02(+0.46%) |
Sep 04, 2012 | 3.854 | 3.890 | 3.731 | 3.839 | 1,187,912 | -0.00(-0.13%) |
Aug 31, 2012 | 3.786 | 3.882 | 3.780 | 3.844 | 3,742,128 | +0.09(+2.47%) |
Aug 30, 2012 | 3.740 | 3.781 | 3.723 | 3.751 | 595,360 | -0.02(-0.50%) |
Aug 29, 2012 | 3.761 | 3.792 | 3.720 | 3.770 | 958,968 | +0.05(+1.31%) |
Aug 27, 2012 | 3.665 | 3.739 | 3.626 | 3.721 | 1,126,512 | +0.08(+2.13%) |
Aug 24, 2012 | 3.661 | 3.712 | 3.619 | 3.644 | 1,296,256 | -0.04(-0.95%) |
Aug 23, 2012 | 3.592 | 3.679 | 3.558 | 3.679 | 961,832 | +0.08(+2.29%) |
Aug 22, 2012 | 3.650 | 3.688 | 3.585 | 3.596 | 1,105,072 | -0.05(-1.44%) |
Aug 21, 2012 | 3.681 | 3.740 | 3.605 | 3.649 | 740,240 | -0.02(-0.58%) |
Aug 20, 2012 | 3.735 | 3.750 | 3.635 | 3.670 | 1,071,504 | -0.08(-2.13%) |
Aug 17, 2012 | 3.684 | 3.757 | 3.611 | 3.750 | 1,334,024 | +0.07(+2.01%) |
Aug 16, 2012 | 3.554 | 3.723 | 3.515 | 3.676 | 1,345,664 | +0.12(+3.30%) |
Aug 15, 2012 | 3.516 | 3.580 | 3.502 | 3.559 | 865,416 | +0.04(+1.28%) |
Aug 14, 2012 | 3.545 | 3.587 | 3.474 | 3.514 | 1,000,864 | +0.00(+0.04%) |
Aug 13, 2012 | 3.498 | 3.534 | 3.450 | 3.513 | 1,347,064 | +0.02(+0.46%) |
Aug 10, 2012 | 3.490 | 3.516 | 3.444 | 3.496 | 634,464 | +0.01(+0.29%) |
Aug 09, 2012 | 3.447 | 3.489 | 3.342 | 3.486 | 934,936 | +0.04(+1.27%) |
Aug 08, 2012 | 3.414 | 3.478 | 3.399 | 3.442 | 456,152 | +0.01(+0.29%) |
Aug 07, 2012 | 3.415 | 3.464 | 3.374 | 3.433 | 1,863,256 | +0.06(+1.78%) |
Aug 06, 2012 | 3.316 | 3.385 | 3.316 | 3.373 | 1,249,256 | +0.07(+2.08%) |
Aug 03, 2012 | 3.214 | 3.336 | 3.214 | 3.304 | 1,035,864 | +0.15(+4.80%) |
Aug 02, 2012 | 3.112 | 3.234 | 3.112 | 3.152 | 1,224,432 | +0.04(+1.16%) |