Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.624 | 4.696 | 4.599 | 4.612 | 44,920,264 | +0.04(+0.80%) |
Oct 26, 2012 | 4.596 | 4.576 | 4.576 | 4.576 | 42,911,928 | -0.03(-0.59%) |
Oct 25, 2012 | 4.626 | 4.644 | 4.551 | 4.603 | 30,038,310 | +0.03(+0.70%) |
Oct 24, 2012 | 4.685 | 4.713 | 4.567 | 4.571 | 37,101,244 | -0.08(-1.67%) |
Oct 23, 2012 | 4.653 | 4.682 | 4.590 | 4.649 | 43,824,680 | -0.09(-1.87%) |
Oct 19, 2012 | 4.908 | 4.931 | 4.738 | 4.738 | 70,944,920 | -0.18(-3.57%) |
Oct 18, 2012 | 4.763 | 4.917 | 4.760 | 4.913 | 77,716,008 | +0.11(+2.32%) |
Oct 17, 2012 | 4.644 | 4.801 | 4.644 | 4.801 | 59,976,492 | +0.16(+3.48%) |
Oct 16, 2012 | 4.583 | 4.665 | 4.567 | 4.640 | 38,490,352 | +0.08(+1.75%) |
Oct 15, 2012 | 4.567 | 4.612 | 4.517 | 4.560 | 37,452,804 | -0.03(-0.74%) |
Oct 12, 2012 | 4.590 | 4.628 | 4.560 | 4.594 | 41,371,164 | +0.01(+0.20%) |
Oct 11, 2012 | 4.460 | 4.615 | 4.437 | 4.585 | 73,441,912 | +0.18(+4.07%) |
Oct 10, 2012 | 4.437 | 4.481 | 4.397 | 4.406 | 41,612,600 | -0.03(-0.77%) |
Oct 09, 2012 | 4.406 | 4.485 | 4.397 | 4.440 | 38,698,264 | +0.04(+0.88%) |
Oct 08, 2012 | 4.326 | 4.419 | 4.283 | 4.401 | 31,629,746 | +0.04(+0.99%) |
Oct 05, 2012 | 4.433 | 4.465 | 4.331 | 4.358 | 33,737,756 | -0.05(-1.23%) |
Oct 04, 2012 | 4.333 | 4.424 | 4.317 | 4.413 | 55,700,464 | +0.11(+2.47%) |
Oct 03, 2012 | 4.415 | 4.415 | 4.279 | 4.306 | 48,550,568 | -0.12(-2.76%) |
Oct 02, 2012 | 4.394 | 4.446 | 4.320 | 4.428 | 52,761,756 | +0.06(+1.30%) |
Oct 01, 2012 | 4.324 | 4.456 | 4.308 | 4.372 | 51,682,500 | +0.10(+2.23%) |
Sep 28, 2012 | 4.299 | 4.306 | 4.256 | 4.277 | 46,919,312 | -0.05(-1.20%) |
Sep 27, 2012 | 4.299 | 4.347 | 4.272 | 4.329 | 37,608,800 | +0.07(+1.60%) |
Sep 26, 2012 | 4.258 | 4.299 | 4.172 | 4.261 | 58,080,244 | -0.07(-1.52%) |
Sep 25, 2012 | 4.417 | 4.428 | 4.320 | 4.326 | 46,621,548 | -0.07(-1.50%) |
Sep 24, 2012 | 4.360 | 4.431 | 4.331 | 4.392 | 47,515,588 | +0.00(+0.10%) |
Sep 21, 2012 | 4.444 | 4.478 | 4.365 | 4.388 | 121,400,264 | -0.03(-0.72%) |
Sep 20, 2012 | 4.406 | 4.433 | 4.349 | 4.419 | 62,740,224 | -0.04(-0.91%) |
Sep 19, 2012 | 4.553 | 4.578 | 4.458 | 4.460 | 53,809,832 | -0.07(-1.45%) |
Sep 18, 2012 | 4.583 | 4.601 | 4.490 | 4.526 | 63,944,388 | -0.05(-0.99%) |
Sep 17, 2012 | 4.641 | 4.678 | 4.544 | 4.571 | 50,442,680 | -0.08(-1.71%) |
Sep 14, 2012 | 4.528 | 4.666 | 4.519 | 4.651 | 74,822,328 | +0.14(+3.12%) |
Sep 13, 2012 | 4.481 | 4.549 | 4.392 | 4.510 | 76,161,760 | +0.00(+0.05%) |
Sep 12, 2012 | 4.657 | 4.657 | 4.453 | 4.508 | 146,706,576 | -0.05(-1.04%) |
Sep 11, 2012 | 4.490 | 4.562 | 4.447 | 4.555 | 57,542,568 | +0.12(+2.71%) |
Sep 10, 2012 | 4.517 | 4.562 | 4.419 | 4.435 | 95,135,880 | -0.17(-3.79%) |
Sep 07, 2012 | 4.465 | 4.624 | 4.458 | 4.610 | 75,182,824 | +0.15(+3.25%) |
Sep 06, 2012 | 4.456 | 4.537 | 4.320 | 4.465 | 90,257,760 | +0.04(+0.82%) |
Sep 05, 2012 | 4.379 | 4.465 | 4.333 | 4.428 | 58,751,836 | +0.08(+1.82%) |
Sep 04, 2012 | 4.388 | 4.403 | 4.317 | 4.349 | 44,999,064 | -0.04(-0.83%) |
Aug 31, 2012 | 4.342 | 4.442 | 4.335 | 4.385 | 47,430,940 | +0.07(+1.63%) |
Aug 30, 2012 | 4.392 | 4.399 | 4.313 | 4.315 | 49,886,164 | -0.11(-2.46%) |
Aug 29, 2012 | 4.381 | 4.478 | 4.363 | 4.424 | 41,914,544 | +0.05(+1.14%) |
Aug 27, 2012 | 4.385 | 4.417 | 4.320 | 4.374 | 36,344,648 | -0.02(-0.46%) |
Aug 24, 2012 | 4.347 | 4.417 | 4.335 | 4.394 | 38,314,544 | +0.02(+0.47%) |
Aug 23, 2012 | 4.503 | 4.512 | 4.363 | 4.374 | 46,122,228 | -0.14(-3.06%) |
Aug 22, 2012 | 4.460 | 4.533 | 4.422 | 4.512 | 56,986,416 | +0.04(+0.91%) |
Aug 21, 2012 | 4.424 | 4.576 | 4.410 | 4.471 | 69,226,912 | +0.07(+1.70%) |
Aug 20, 2012 | 4.329 | 4.401 | 4.315 | 4.397 | 39,064,292 | +0.06(+1.36%) |
Aug 17, 2012 | 4.326 | 4.351 | 4.304 | 4.338 | 40,043,616 | +0.02(+0.58%) |
Aug 16, 2012 | 4.329 | 4.345 | 4.290 | 4.313 | 50,525,456 | +0.00(+0.11%) |
Aug 15, 2012 | 4.338 | 4.345 | 4.247 | 4.308 | 55,261,856 | -0.05(-1.04%) |
Aug 14, 2012 | 4.329 | 4.376 | 4.304 | 4.354 | 70,302,968 | +0.03(+0.79%) |
Aug 13, 2012 | 4.383 | 4.440 | 4.313 | 4.320 | 65,218,380 | -0.14(-3.15%) |
Aug 10, 2012 | 4.494 | 4.539 | 4.408 | 4.460 | 79,800,464 | -0.14(-3.10%) |
Aug 09, 2012 | 4.496 | 4.632 | 4.460 | 4.603 | 89,419,200 | +0.09(+2.06%) |
Aug 08, 2012 | 4.372 | 4.567 | 4.372 | 4.510 | 118,485,992 | +0.12(+2.74%) |
Aug 07, 2012 | 4.265 | 4.469 | 4.243 | 4.390 | 184,216,896 | +0.38(+9.44%) |
Aug 06, 2012 | 4.002 | 4.170 | 3.887 | 4.011 | 115,174,096 | -0.04(-1.06%) |
Aug 03, 2012 | 4.249 | 4.272 | 4.039 | 4.054 | 77,920,296 | -0.01(-0.22%) |
Aug 02, 2012 | 4.161 | 4.227 | 3.996 | 4.064 | 71,161,368 | -0.17(-3.96%) |