Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.980 | 4.171 | 3.952 | 4.114 | 62,719 | +0.12(+3.10%) |
Oct 26, 2012 | 4.152 | 3.990 | 3.990 | 3.990 | 49,147 | -0.15(-3.68%) |
Oct 25, 2012 | 4.276 | 4.304 | 4.009 | 4.142 | 68,865 | -0.09(-2.03%) |
Oct 24, 2012 | 4.352 | 4.352 | 4.190 | 4.228 | 67,341 | -0.09(-1.99%) |
Oct 23, 2012 | 4.399 | 4.399 | 4.247 | 4.314 | 75,462 | -0.14(-3.21%) |
Oct 19, 2012 | 4.476 | 4.656 | 4.437 | 4.457 | 87,284 | -0.07(-1.47%) |
Oct 18, 2012 | 4.723 | 4.723 | 4.476 | 4.523 | 101,488 | -0.21(-4.43%) |
Oct 17, 2012 | 4.761 | 4.761 | 4.647 | 4.733 | 21,989 | -0.03(-0.60%) |
Oct 16, 2012 | 4.704 | 4.856 | 4.666 | 4.761 | 58,302 | +0.08(+1.63%) |
Oct 15, 2012 | 4.637 | 4.714 | 4.533 | 4.685 | 52,110 | +0.08(+1.65%) |
Oct 12, 2012 | 4.761 | 4.761 | 4.599 | 4.609 | 37,791 | -0.16(-3.39%) |
Oct 11, 2012 | 5.075 | 5.085 | 4.580 | 4.771 | 245,121 | -0.28(-5.47%) |
Oct 10, 2012 | 5.180 | 5.190 | 5.037 | 5.047 | 112,019 | -0.13(-2.57%) |
Oct 09, 2012 | 5.095 | 5.247 | 5.095 | 5.180 | 30,793 | +0.08(+1.49%) |
Oct 08, 2012 | 5.171 | 5.266 | 5.104 | 5.104 | 50,811 | -0.08(-1.47%) |
Oct 05, 2012 | 5.285 | 5.370 | 5.161 | 5.180 | 30,314 | -0.11(-2.16%) |
Oct 04, 2012 | 5.323 | 5.333 | 5.218 | 5.294 | 37,934 | -0.01(-0.18%) |
Oct 03, 2012 | 5.237 | 5.333 | 5.114 | 5.304 | 41,140 | +0.08(+1.46%) |
Oct 02, 2012 | 5.266 | 5.333 | 5.199 | 5.228 | 54,722 | -0.02(-0.36%) |
Oct 01, 2012 | 5.228 | 5.333 | 5.199 | 5.247 | 79,421 | +0.04(+0.73%) |
Sep 28, 2012 | 5.199 | 5.294 | 5.199 | 5.209 | 24,762 | -0.03(-0.55%) |
Sep 27, 2012 | 5.237 | 5.296 | 5.180 | 5.237 | 62,485 | +0.04(+0.73%) |
Sep 26, 2012 | 5.275 | 5.342 | 5.190 | 5.199 | 32,975 | -0.08(-1.44%) |
Sep 25, 2012 | 5.275 | 5.409 | 5.161 | 5.275 | 253,752 | +0.02(+0.45%) |
Sep 24, 2012 | 5.152 | 5.413 | 5.152 | 5.252 | 68,923 | +0.06(+1.19%) |
Sep 21, 2012 | 5.304 | 5.333 | 5.180 | 5.190 | 99,603 | -0.02(-0.37%) |
Sep 20, 2012 | 5.199 | 5.294 | 5.199 | 5.209 | 62,473 | -0.01(-0.18%) |
Sep 19, 2012 | 5.352 | 5.352 | 5.199 | 5.218 | 55,402 | -0.13(-2.49%) |
Sep 18, 2012 | 5.114 | 5.352 | 5.114 | 5.352 | 85,584 | +0.21(+4.07%) |
Sep 17, 2012 | 5.199 | 5.247 | 5.095 | 5.142 | 99,207 | -0.10(-1.82%) |
Sep 14, 2012 | 5.352 | 5.723 | 5.218 | 5.237 | 118,171 | -0.09(-1.61%) |
Sep 13, 2012 | 5.285 | 5.418 | 5.237 | 5.323 | 87,415 | +0.06(+1.09%) |
Sep 12, 2012 | 5.314 | 5.437 | 5.237 | 5.266 | 73,319 | -0.01(-0.18%) |
Sep 11, 2012 | 5.237 | 5.363 | 5.237 | 5.275 | 41,734 | +0.04(+0.73%) |
Sep 10, 2012 | 5.237 | 5.266 | 5.209 | 5.237 | 182,652 | -0.01(-0.18%) |
Sep 07, 2012 | 5.314 | 5.323 | 5.199 | 5.247 | 386,991 | +0.00(+0.00%) |
Sep 06, 2012 | 5.409 | 5.494 | 5.209 | 5.247 | 104,801 | -0.15(-2.82%) |
Sep 05, 2012 | 5.428 | 5.456 | 5.371 | 5.399 | 76,980 | -0.03(-0.53%) |
Sep 04, 2012 | 5.504 | 5.504 | 5.390 | 5.428 | 95,675 | -0.04(-0.70%) |
Aug 31, 2012 | 5.475 | 5.494 | 5.371 | 5.466 | 56,267 | +0.04(+0.70%) |
Aug 30, 2012 | 5.571 | 5.599 | 5.428 | 5.428 | 35,104 | -0.15(-2.73%) |
Aug 29, 2012 | 5.799 | 5.809 | 5.561 | 5.580 | 85,288 | -0.08(-1.35%) |
Aug 27, 2012 | 5.266 | 5.704 | 5.075 | 5.656 | 213,624 | +0.40(+7.61%) |
Aug 24, 2012 | 5.256 | 5.314 | 5.228 | 5.256 | 62,470 | -0.02(-0.36%) |
Aug 23, 2012 | 5.247 | 5.328 | 5.209 | 5.275 | 76,603 | +0.01(+0.18%) |
Aug 22, 2012 | 5.056 | 5.333 | 5.056 | 5.266 | 151,713 | +0.23(+4.54%) |
Aug 21, 2012 | 5.237 | 5.456 | 4.999 | 5.037 | 1,239,051 | -0.19(-3.64%) |
Aug 20, 2012 | 5.190 | 5.266 | 5.142 | 5.228 | 71,667 | +0.00(+0.00%) |
Aug 17, 2012 | 5.218 | 5.275 | 5.172 | 5.228 | 112,842 | -0.02(-0.36%) |
Aug 16, 2012 | 5.228 | 5.266 | 5.161 | 5.247 | 94,327 | +0.01(+0.18%) |
Aug 15, 2012 | 5.075 | 5.247 | 5.075 | 5.237 | 89,961 | +0.12(+2.42%) |
Aug 14, 2012 | 5.237 | 5.271 | 5.085 | 5.114 | 52,008 | -0.11(-2.19%) |
Aug 13, 2012 | 5.218 | 5.304 | 5.134 | 5.228 | 52,461 | -0.01(-0.18%) |
Aug 10, 2012 | 5.228 | 5.285 | 5.228 | 5.237 | 30,540 | -0.03(-0.54%) |
Aug 09, 2012 | 5.180 | 5.294 | 5.180 | 5.266 | 157,449 | +0.07(+1.28%) |
Aug 08, 2012 | 5.237 | 5.304 | 5.152 | 5.199 | 40,764 | -0.08(-1.44%) |
Aug 07, 2012 | 5.285 | 5.342 | 5.237 | 5.275 | 96,220 | +0.01(+0.18%) |
Aug 06, 2012 | 5.447 | 5.494 | 5.237 | 5.266 | 62,021 | -0.15(-2.81%) |
Aug 03, 2012 | 5.352 | 5.466 | 5.294 | 5.418 | 156,628 | +0.32(+6.36%) |
Aug 02, 2012 | 5.028 | 5.142 | 4.904 | 5.095 | 126,790 | +0.05(+0.94%) |