Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.300 | 4.310 | 4.210 | 4.270 | 17,635 | +0.00(+0.00%) |
Oct 26, 2012 | 4.180 | 4.270 | 4.270 | 4.270 | 33,200 | +0.07(+1.67%) |
Oct 25, 2012 | 4.260 | 4.300 | 4.150 | 4.200 | 81,720 | -0.07(-1.64%) |
Oct 24, 2012 | 4.280 | 4.360 | 4.230 | 4.270 | 28,480 | -0.01(-0.23%) |
Oct 23, 2012 | 4.230 | 4.360 | 4.230 | 4.280 | 47,052 | +0.04(+0.94%) |
Oct 19, 2012 | 4.320 | 4.390 | 4.240 | 4.240 | 69,497 | -0.18(-4.07%) |
Oct 18, 2012 | 4.450 | 4.450 | 4.350 | 4.420 | 21,411 | -0.03(-0.67%) |
Oct 17, 2012 | 4.480 | 4.500 | 4.380 | 4.450 | 25,283 | +0.01(+0.23%) |
Oct 16, 2012 | 4.460 | 4.500 | 4.400 | 4.440 | 21,186 | -0.05(-1.11%) |
Oct 15, 2012 | 4.530 | 4.530 | 4.460 | 4.490 | 35,831 | -0.03(-0.66%) |
Oct 12, 2012 | 4.500 | 4.520 | 4.450 | 4.520 | 88,864 | +0.03(+0.67%) |
Oct 11, 2012 | 4.410 | 4.510 | 4.312 | 4.490 | 44,619 | +0.18(+4.18%) |
Oct 10, 2012 | 4.410 | 4.410 | 4.240 | 4.310 | 21,534 | -0.11(-2.49%) |
Oct 09, 2012 | 4.520 | 4.650 | 4.370 | 4.420 | 30,899 | -0.12(-2.64%) |
Oct 08, 2012 | 4.510 | 4.590 | 4.400 | 4.540 | 36,525 | -0.03(-0.66%) |
Oct 05, 2012 | 4.300 | 4.600 | 4.270 | 4.570 | 85,399 | +0.27(+6.28%) |
Oct 04, 2012 | 4.270 | 4.340 | 4.250 | 4.300 | 18,385 | +0.05(+1.18%) |
Oct 03, 2012 | 4.280 | 4.280 | 4.150 | 4.250 | 49,590 | -0.03(-0.70%) |
Oct 02, 2012 | 4.240 | 4.410 | 4.160 | 4.280 | 122,914 | +0.03(+0.71%) |
Oct 01, 2012 | 4.250 | 4.690 | 4.150 | 4.250 | 218,830 | +0.23(+5.72%) |
Sep 28, 2012 | 4.050 | 4.500 | 3.840 | 4.020 | 656,007 | -0.03(-0.74%) |
Sep 27, 2012 | 4.680 | 4.800 | 3.080 | 4.050 | 779,008 | -0.50(-10.99%) |
Sep 26, 2012 | 4.730 | 4.750 | 4.470 | 4.550 | 87,305 | -0.15(-3.19%) |
Sep 25, 2012 | 4.910 | 4.940 | 4.660 | 4.700 | 49,236 | -0.17(-3.49%) |
Sep 24, 2012 | 4.880 | 4.930 | 4.600 | 4.870 | 157,514 | -0.06(-1.22%) |
Sep 21, 2012 | 4.450 | 4.930 | 4.410 | 4.930 | 296,705 | +0.48(+10.79%) |
Sep 20, 2012 | 4.430 | 4.490 | 4.350 | 4.450 | 50,946 | +0.02(+0.45%) |
Sep 19, 2012 | 4.420 | 4.480 | 4.365 | 4.430 | 35,973 | +0.06(+1.37%) |
Sep 18, 2012 | 4.340 | 4.390 | 4.260 | 4.370 | 27,796 | +0.00(+0.00%) |
Sep 17, 2012 | 4.440 | 4.550 | 4.340 | 4.370 | 45,389 | -0.13(-2.89%) |
Sep 14, 2012 | 4.440 | 4.590 | 4.340 | 4.500 | 51,778 | +0.07(+1.61%) |
Sep 13, 2012 | 4.340 | 4.550 | 4.300 | 4.429 | 50,073 | +0.13(+2.99%) |
Sep 12, 2012 | 4.470 | 4.580 | 4.120 | 4.300 | 116,559 | -0.13(-2.93%) |
Sep 11, 2012 | 4.700 | 4.700 | 4.410 | 4.430 | 60,586 | -0.27(-5.74%) |
Sep 10, 2012 | 4.840 | 4.850 | 4.630 | 4.700 | 62,389 | -0.15(-3.09%) |
Sep 07, 2012 | 4.890 | 4.940 | 4.720 | 4.850 | 79,431 | +0.00(+0.00%) |
Sep 06, 2012 | 4.840 | 4.950 | 4.730 | 4.850 | 83,958 | +0.01(+0.21%) |
Sep 05, 2012 | 4.530 | 4.840 | 4.520 | 4.840 | 71,051 | +0.27(+5.91%) |
Sep 04, 2012 | 4.750 | 4.840 | 4.510 | 4.570 | 111,258 | -0.21(-4.39%) |
Aug 31, 2012 | 4.640 | 4.870 | 4.550 | 4.780 | 83,903 | +0.15(+3.24%) |
Aug 30, 2012 | 4.530 | 4.710 | 4.450 | 4.630 | 139,806 | +0.19(+4.28%) |
Aug 29, 2012 | 4.230 | 4.540 | 4.200 | 4.440 | 87,135 | +0.14(+3.26%) |
Aug 27, 2012 | 4.330 | 4.350 | 4.070 | 4.300 | 63,577 | -0.01(-0.23%) |
Aug 24, 2012 | 4.080 | 4.370 | 4.020 | 4.310 | 125,533 | +0.25(+6.16%) |
Aug 23, 2012 | 4.420 | 4.420 | 3.820 | 4.060 | 236,666 | -0.29(-6.67%) |
Aug 22, 2012 | 4.360 | 4.490 | 4.320 | 4.350 | 120,265 | -0.07(-1.58%) |
Aug 21, 2012 | 4.650 | 4.650 | 4.350 | 4.420 | 198,890 | -0.26(-5.56%) |
Aug 20, 2012 | 4.780 | 4.880 | 4.560 | 4.680 | 158,490 | -0.24(-4.88%) |
Aug 17, 2012 | 4.920 | 4.920 | 4.720 | 4.920 | 108,698 | +0.06(+1.23%) |
Aug 16, 2012 | 4.800 | 4.950 | 4.800 | 4.860 | 134,452 | +0.04(+0.83%) |
Aug 15, 2012 | 4.820 | 4.880 | 4.720 | 4.820 | 101,681 | -0.04(-0.82%) |
Aug 14, 2012 | 4.890 | 4.950 | 4.690 | 4.860 | 234,567 | +0.11(+2.32%) |
Aug 13, 2012 | 4.950 | 5.040 | 4.300 | 4.750 | 269,125 | -0.17(-3.46%) |
Aug 10, 2012 | 4.950 | 4.980 | 4.710 | 4.920 | 159,885 | -0.03(-0.61%) |
Aug 09, 2012 | 5.000 | 5.100 | 4.810 | 4.950 | 332,621 | -0.01(-0.20%) |
Aug 08, 2012 | 4.810 | 5.130 | 4.810 | 4.960 | 530,166 | +0.19(+3.98%) |
Aug 07, 2012 | 4.640 | 4.780 | 4.550 | 4.770 | 271,794 | +0.24(+5.30%) |
Aug 06, 2012 | 4.450 | 4.640 | 4.400 | 4.530 | 249,252 | +0.16(+3.66%) |
Aug 03, 2012 | 4.320 | 4.390 | 4.178 | 4.370 | 64,972 | +0.08(+1.86%) |
Aug 02, 2012 | 4.230 | 4.390 | 4.150 | 4.290 | 115,419 | +0.01(+0.23%) |