Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.850 | 4.950 | 4.750 | 4.900 | 32,152 | -0.06(-1.21%) |
Oct 26, 2012 | 4.990 | 4.960 | 4.960 | 4.960 | 20,300 | -0.05(-1.00%) |
Oct 25, 2012 | 4.870 | 5.060 | 4.650 | 5.010 | 48,319 | +0.11(+2.24%) |
Oct 24, 2012 | 4.920 | 5.090 | 4.750 | 4.900 | 48,114 | -0.08(-1.61%) |
Oct 23, 2012 | 4.990 | 5.010 | 4.810 | 4.980 | 69,070 | +0.06(+1.22%) |
Oct 19, 2012 | 4.820 | 5.220 | 4.820 | 4.920 | 50,013 | +0.07(+1.44%) |
Oct 18, 2012 | 5.290 | 5.320 | 4.840 | 4.850 | 98,372 | -0.44(-8.29%) |
Oct 17, 2012 | 5.030 | 5.300 | 4.990 | 5.288 | 89,282 | +0.30(+5.98%) |
Oct 16, 2012 | 4.490 | 5.010 | 4.490 | 4.990 | 117,882 | +0.51(+11.38%) |
Oct 15, 2012 | 4.450 | 4.500 | 4.430 | 4.480 | 61,781 | +0.03(+0.67%) |
Oct 12, 2012 | 4.420 | 4.450 | 4.390 | 4.450 | 38,773 | +0.06(+1.37%) |
Oct 11, 2012 | 4.360 | 4.410 | 4.360 | 4.390 | 13,427 | -0.02(-0.45%) |
Oct 10, 2012 | 4.360 | 4.450 | 4.340 | 4.410 | 36,216 | +0.05(+1.15%) |
Oct 09, 2012 | 4.250 | 4.380 | 4.190 | 4.360 | 28,762 | +0.09(+2.11%) |
Oct 08, 2012 | 4.220 | 4.332 | 4.220 | 4.270 | 14,851 | -0.01(-0.23%) |
Oct 05, 2012 | 4.360 | 4.390 | 4.220 | 4.280 | 39,276 | -0.10(-2.28%) |
Oct 04, 2012 | 4.260 | 4.400 | 4.240 | 4.380 | 38,868 | +0.12(+2.82%) |
Oct 03, 2012 | 4.100 | 4.260 | 4.040 | 4.260 | 50,724 | +0.17(+4.16%) |
Oct 02, 2012 | 3.900 | 4.160 | 3.900 | 4.090 | 37,585 | +0.21(+5.41%) |
Oct 01, 2012 | 3.850 | 4.020 | 3.850 | 3.880 | 29,181 | +0.02(+0.52%) |
Sep 28, 2012 | 3.890 | 3.910 | 3.830 | 3.860 | 33,262 | -0.02(-0.52%) |
Sep 27, 2012 | 3.890 | 3.960 | 3.810 | 3.880 | 22,906 | +0.03(+0.78%) |
Sep 26, 2012 | 4.080 | 4.090 | 3.760 | 3.850 | 54,051 | -0.23(-5.64%) |
Sep 25, 2012 | 4.130 | 4.170 | 4.060 | 4.080 | 18,742 | -0.02(-0.49%) |
Sep 24, 2012 | 4.050 | 4.130 | 4.050 | 4.100 | 22,063 | +0.05(+1.23%) |
Sep 21, 2012 | 4.190 | 4.450 | 4.050 | 4.050 | 118,734 | -0.15(-3.57%) |
Sep 20, 2012 | 4.300 | 4.390 | 4.122 | 4.200 | 66,797 | -0.20(-4.55%) |
Sep 19, 2012 | 4.310 | 4.500 | 4.280 | 4.400 | 122,308 | +0.16(+3.80%) |
Sep 18, 2012 | 3.960 | 4.250 | 3.960 | 4.239 | 98,056 | +0.29(+7.32%) |
Sep 17, 2012 | 3.750 | 3.990 | 3.750 | 3.950 | 172,426 | +0.17(+4.50%) |
Sep 14, 2012 | 3.860 | 3.930 | 3.750 | 3.780 | 51,410 | -0.09(-2.33%) |
Sep 13, 2012 | 3.900 | 3.940 | 3.870 | 3.870 | 32,489 | -0.04(-1.02%) |
Sep 12, 2012 | 3.880 | 3.940 | 3.880 | 3.910 | 15,533 | +0.03(+0.77%) |
Sep 11, 2012 | 3.750 | 3.930 | 3.740 | 3.880 | 62,346 | +0.13(+3.47%) |
Sep 10, 2012 | 3.840 | 3.950 | 3.710 | 3.750 | 56,823 | -0.06(-1.57%) |
Sep 07, 2012 | 3.850 | 3.900 | 3.800 | 3.810 | 39,150 | +0.00(+0.00%) |
Sep 06, 2012 | 3.810 | 3.830 | 3.760 | 3.810 | 26,606 | +0.01(+0.26%) |
Sep 05, 2012 | 3.840 | 3.860 | 3.740 | 3.800 | 18,189 | -0.01(-0.26%) |
Sep 04, 2012 | 3.750 | 3.850 | 3.750 | 3.810 | 26,970 | +0.01(+0.26%) |
Aug 31, 2012 | 3.830 | 3.860 | 3.720 | 3.800 | 8,015 | -0.03(-0.78%) |
Aug 30, 2012 | 3.820 | 3.840 | 3.750 | 3.830 | 22,780 | -0.01(-0.26%) |
Aug 29, 2012 | 3.800 | 3.880 | 3.750 | 3.840 | 6,230 | +0.01(+0.26%) |
Aug 27, 2012 | 3.810 | 3.840 | 3.761 | 3.830 | 10,527 | +0.01(+0.26%) |
Aug 24, 2012 | 3.820 | 3.820 | 3.760 | 3.820 | 6,489 | -0.02(-0.52%) |
Aug 23, 2012 | 3.870 | 3.900 | 3.781 | 3.840 | 5,768 | -0.08(-2.04%) |
Aug 22, 2012 | 3.920 | 3.920 | 3.820 | 3.920 | 6,328 | +0.02(+0.51%) |
Aug 21, 2012 | 3.780 | 3.960 | 3.761 | 3.900 | 22,120 | +0.12(+3.17%) |
Aug 20, 2012 | 3.770 | 3.980 | 3.750 | 3.780 | 24,194 | -0.02(-0.53%) |
Aug 17, 2012 | 3.760 | 3.840 | 3.720 | 3.800 | 13,711 | +0.04(+1.06%) |
Aug 16, 2012 | 3.770 | 3.816 | 3.730 | 3.760 | 17,242 | +0.01(+0.27%) |
Aug 15, 2012 | 3.750 | 3.750 | 3.710 | 3.750 | 7,972 | +0.04(+1.08%) |
Aug 14, 2012 | 3.810 | 3.820 | 3.700 | 3.710 | 21,000 | -0.12(-3.13%) |
Aug 13, 2012 | 3.920 | 3.920 | 3.710 | 3.830 | 14,377 | -0.05(-1.29%) |
Aug 10, 2012 | 3.930 | 4.000 | 3.710 | 3.880 | 28,349 | -0.10(-2.51%) |
Aug 09, 2012 | 4.000 | 4.100 | 3.811 | 3.980 | 63,315 | +0.07(+1.79%) |
Aug 08, 2012 | 3.670 | 3.990 | 3.580 | 3.910 | 96,196 | +0.24(+6.54%) |
Aug 07, 2012 | 3.570 | 3.940 | 3.570 | 3.670 | 51,975 | +0.07(+1.94%) |
Aug 06, 2012 | 3.560 | 3.662 | 3.510 | 3.600 | 28,128 | +0.01(+0.28%) |
Aug 03, 2012 | 3.705 | 3.820 | 3.530 | 3.590 | 44,777 | -0.12(-3.23%) |
Aug 02, 2012 | 3.800 | 3.960 | 3.700 | 3.710 | 21,533 | -0.14(-3.64%) |