Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.318 | 4.436 | 4.269 | 4.387 | 53,856 | +0.05(+1.13%) |
Oct 26, 2012 | 4.583 | 4.338 | 4.338 | 4.338 | 85,086 | -0.23(-4.95%) |
Oct 25, 2012 | 4.377 | 4.563 | 4.377 | 4.563 | 149,323 | +0.22(+4.97%) |
Oct 24, 2012 | 4.367 | 4.387 | 4.289 | 4.347 | 44,610 | +0.01(+0.23%) |
Oct 23, 2012 | 4.328 | 4.357 | 4.269 | 4.338 | 72,189 | +0.00(+0.00%) |
Oct 19, 2012 | 4.544 | 4.544 | 4.298 | 4.338 | 135,595 | -0.21(-4.54%) |
Oct 18, 2012 | 4.622 | 4.622 | 4.544 | 4.544 | 32,922 | -0.08(-1.70%) |
Oct 17, 2012 | 4.583 | 4.622 | 4.544 | 4.622 | 25,242 | +0.07(+1.51%) |
Oct 16, 2012 | 4.553 | 4.583 | 4.519 | 4.553 | 63,840 | +0.01(+0.22%) |
Oct 15, 2012 | 4.504 | 4.563 | 4.416 | 4.544 | 71,401 | +0.05(+1.09%) |
Oct 12, 2012 | 4.661 | 4.691 | 4.455 | 4.495 | 50,915 | -0.18(-3.78%) |
Oct 11, 2012 | 4.573 | 4.671 | 4.573 | 4.671 | 26,434 | +0.14(+3.03%) |
Oct 10, 2012 | 4.652 | 4.671 | 4.515 | 4.534 | 75,407 | -0.10(-2.12%) |
Oct 09, 2012 | 4.681 | 4.710 | 4.612 | 4.632 | 48,925 | -0.07(-1.46%) |
Oct 08, 2012 | 4.681 | 4.858 | 4.661 | 4.701 | 210,692 | +0.09(+1.92%) |
Oct 05, 2012 | 4.553 | 4.759 | 4.495 | 4.612 | 96,684 | +0.06(+1.29%) |
Oct 04, 2012 | 4.612 | 4.661 | 4.495 | 4.553 | 61,578 | -0.02(-0.43%) |
Oct 03, 2012 | 4.553 | 4.632 | 4.514 | 4.573 | 50,347 | +0.04(+0.87%) |
Oct 02, 2012 | 4.514 | 4.691 | 4.504 | 4.534 | 62,517 | +0.05(+1.09%) |
Oct 01, 2012 | 4.553 | 4.603 | 4.446 | 4.485 | 45,982 | -0.04(-0.87%) |
Sep 28, 2012 | 4.485 | 4.553 | 4.436 | 4.524 | 69,229 | +0.01(+0.22%) |
Sep 27, 2012 | 4.524 | 4.593 | 4.416 | 4.514 | 94,098 | +0.04(+0.88%) |
Sep 26, 2012 | 4.720 | 4.730 | 4.465 | 4.475 | 85,077 | -0.22(-4.60%) |
Sep 25, 2012 | 4.671 | 4.769 | 4.652 | 4.691 | 115,536 | +0.03(+0.63%) |
Sep 24, 2012 | 4.563 | 4.681 | 4.514 | 4.661 | 96,866 | +0.07(+1.50%) |
Sep 21, 2012 | 4.426 | 4.642 | 4.396 | 4.593 | 334,393 | +0.19(+4.23%) |
Sep 20, 2012 | 4.396 | 4.436 | 4.396 | 4.406 | 98,412 | -0.02(-0.44%) |
Sep 19, 2012 | 4.387 | 4.436 | 4.387 | 4.426 | 172,556 | +0.02(+0.45%) |
Sep 18, 2012 | 4.416 | 4.514 | 4.318 | 4.406 | 1,066,964 | -0.01(-0.22%) |
Sep 17, 2012 | 4.485 | 4.495 | 4.396 | 4.416 | 105,229 | -0.05(-1.10%) |
Sep 14, 2012 | 4.789 | 4.809 | 4.328 | 4.465 | 254,219 | -0.32(-6.76%) |
Sep 13, 2012 | 4.877 | 4.946 | 4.632 | 4.789 | 107,200 | -0.10(-2.01%) |
Sep 12, 2012 | 4.975 | 4.985 | 4.868 | 4.887 | 46,261 | -0.06(-1.19%) |
Sep 11, 2012 | 4.907 | 5.015 | 4.907 | 4.946 | 25,871 | +0.03(+0.60%) |
Sep 10, 2012 | 4.897 | 4.966 | 4.868 | 4.917 | 62,100 | +0.01(+0.20%) |
Sep 07, 2012 | 4.887 | 4.936 | 4.854 | 4.907 | 82,012 | +0.04(+0.81%) |
Sep 06, 2012 | 4.720 | 4.926 | 4.710 | 4.868 | 134,141 | +0.17(+3.55%) |
Sep 05, 2012 | 4.593 | 4.730 | 4.485 | 4.701 | 78,970 | +0.10(+2.13%) |
Sep 04, 2012 | 4.534 | 4.681 | 4.289 | 4.603 | 69,224 | +0.10(+2.18%) |
Aug 31, 2012 | 4.671 | 4.671 | 4.446 | 4.504 | 146,899 | -0.12(-2.55%) |
Aug 30, 2012 | 4.632 | 4.681 | 4.534 | 4.622 | 45,137 | -0.04(-0.84%) |
Aug 29, 2012 | 4.553 | 4.691 | 4.534 | 4.661 | 62,596 | +0.28(+6.50%) |
Aug 27, 2012 | 4.593 | 4.603 | 4.318 | 4.377 | 81,792 | -0.23(-4.90%) |
Aug 24, 2012 | 4.485 | 4.632 | 4.465 | 4.603 | 81,468 | +0.09(+1.96%) |
Aug 23, 2012 | 4.475 | 4.524 | 4.416 | 4.514 | 20,266 | +0.02(+0.44%) |
Aug 22, 2012 | 4.465 | 4.553 | 4.406 | 4.495 | 15,573 | +0.04(+0.88%) |
Aug 21, 2012 | 4.534 | 4.612 | 4.387 | 4.455 | 89,756 | -0.11(-2.37%) |
Aug 20, 2012 | 4.661 | 4.661 | 4.534 | 4.563 | 32,109 | -0.13(-2.72%) |
Aug 17, 2012 | 4.622 | 4.710 | 4.544 | 4.691 | 70,859 | +0.05(+1.06%) |
Aug 16, 2012 | 4.475 | 4.642 | 4.446 | 4.642 | 65,936 | +0.18(+3.96%) |
Aug 15, 2012 | 4.396 | 4.480 | 4.357 | 4.465 | 55,630 | +0.06(+1.34%) |
Aug 14, 2012 | 4.446 | 4.485 | 4.396 | 4.406 | 49,616 | +0.00(+0.00%) |
Aug 13, 2012 | 4.249 | 4.436 | 4.239 | 4.406 | 52,955 | +0.17(+3.94%) |
Aug 10, 2012 | 4.485 | 4.503 | 4.220 | 4.239 | 106,471 | -0.27(-6.09%) |
Aug 09, 2012 | 4.563 | 4.593 | 4.475 | 4.514 | 57,245 | -0.04(-0.86%) |
Aug 08, 2012 | 4.701 | 4.769 | 4.534 | 4.553 | 131,846 | -0.16(-3.33%) |
Aug 07, 2012 | 4.750 | 4.769 | 4.691 | 4.710 | 107,459 | -0.03(-0.62%) |
Aug 06, 2012 | 4.701 | 4.887 | 4.701 | 4.740 | 162,868 | +0.06(+1.26%) |
Aug 03, 2012 | 4.612 | 4.838 | 4.524 | 4.681 | 156,843 | +0.09(+1.92%) |
Aug 02, 2012 | 4.710 | 4.838 | 4.573 | 4.593 | 114,240 | -0.14(-2.90%) |