Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.954 | 4.166 | 3.944 | 4.166 | 701,934 | +0.26(+6.67%) |
Oct 26, 2012 | 3.983 | 3.906 | 3.906 | 3.906 | 2,244,766 | -0.10(-2.41%) |
Oct 25, 2012 | 4.137 | 4.176 | 3.993 | 4.002 | 419,153 | -0.11(-2.58%) |
Oct 24, 2012 | 4.108 | 4.128 | 4.060 | 4.108 | 322,093 | +0.02(+0.47%) |
Oct 23, 2012 | 4.050 | 4.108 | 4.002 | 4.089 | 630,403 | -0.02(-0.47%) |
Oct 19, 2012 | 4.195 | 4.195 | 4.050 | 4.108 | 744,218 | -0.13(-2.96%) |
Oct 18, 2012 | 4.263 | 4.291 | 4.176 | 4.234 | 399,862 | +0.00(+0.00%) |
Oct 17, 2012 | 4.282 | 4.340 | 4.214 | 4.234 | 362,787 | -0.05(-1.13%) |
Oct 16, 2012 | 4.118 | 4.282 | 4.118 | 4.282 | 400,487 | +0.19(+4.72%) |
Oct 15, 2012 | 4.070 | 4.099 | 4.002 | 4.089 | 323,342 | +0.03(+0.71%) |
Oct 12, 2012 | 4.128 | 4.128 | 4.050 | 4.060 | 247,626 | -0.06(-1.41%) |
Oct 11, 2012 | 4.156 | 4.185 | 4.108 | 4.118 | 356,388 | -0.01(-0.23%) |
Oct 10, 2012 | 4.195 | 4.291 | 4.089 | 4.128 | 627,837 | -0.08(-1.83%) |
Oct 09, 2012 | 4.253 | 4.291 | 4.166 | 4.205 | 466,488 | -0.06(-1.36%) |
Oct 08, 2012 | 4.243 | 4.282 | 4.214 | 4.263 | 305,552 | -0.02(-0.45%) |
Oct 05, 2012 | 4.340 | 4.417 | 4.272 | 4.282 | 241,513 | -0.04(-0.89%) |
Oct 04, 2012 | 4.340 | 4.372 | 4.272 | 4.320 | 338,144 | -0.02(-0.44%) |
Oct 03, 2012 | 4.378 | 4.436 | 4.330 | 4.340 | 305,590 | -0.04(-0.88%) |
Oct 02, 2012 | 4.272 | 4.436 | 4.272 | 4.378 | 721,737 | +0.12(+2.72%) |
Oct 01, 2012 | 4.253 | 4.320 | 4.214 | 4.263 | 968,329 | +0.00(+0.11%) |
Sep 28, 2012 | 4.263 | 4.320 | 4.214 | 4.258 | 667,240 | -0.04(-1.01%) |
Sep 27, 2012 | 4.311 | 4.349 | 4.205 | 4.301 | 514,394 | +0.00(+0.00%) |
Sep 26, 2012 | 4.311 | 4.311 | 4.214 | 4.301 | 690,359 | -0.02(-0.44%) |
Sep 25, 2012 | 4.388 | 4.436 | 4.291 | 4.320 | 877,698 | -0.04(-0.89%) |
Sep 24, 2012 | 4.359 | 4.465 | 4.340 | 4.359 | 477,591 | -0.02(-0.44%) |
Sep 21, 2012 | 4.504 | 4.504 | 4.378 | 4.378 | 784,345 | -0.06(-1.31%) |
Sep 20, 2012 | 4.523 | 4.561 | 4.407 | 4.436 | 510,951 | -0.13(-2.75%) |
Sep 19, 2012 | 4.658 | 4.696 | 4.552 | 4.561 | 562,974 | -0.11(-2.27%) |
Sep 18, 2012 | 4.436 | 4.706 | 4.436 | 4.668 | 631,959 | +0.00(+0.00%) |
Sep 17, 2012 | 4.639 | 4.677 | 4.590 | 4.668 | 362,712 | +0.00(+0.00%) |
Sep 14, 2012 | 4.561 | 4.668 | 4.533 | 4.668 | 561,354 | +0.12(+2.54%) |
Sep 13, 2012 | 4.494 | 4.600 | 4.398 | 4.552 | 831,519 | +0.04(+0.85%) |
Sep 12, 2012 | 4.484 | 4.552 | 4.465 | 4.513 | 702,858 | +0.03(+0.65%) |
Sep 11, 2012 | 4.455 | 4.504 | 4.417 | 4.484 | 636,336 | +0.03(+0.65%) |
Sep 10, 2012 | 4.484 | 4.542 | 4.446 | 4.455 | 535,682 | -0.03(-0.65%) |
Sep 07, 2012 | 4.398 | 4.533 | 4.359 | 4.484 | 1,419,723 | +0.10(+2.20%) |
Sep 06, 2012 | 4.378 | 4.398 | 4.320 | 4.388 | 1,908,193 | +0.05(+1.11%) |
Sep 05, 2012 | 4.426 | 4.464 | 4.330 | 4.340 | 569,072 | -0.06(-1.32%) |
Sep 04, 2012 | 4.504 | 4.514 | 4.378 | 4.398 | 735,153 | -0.13(-2.77%) |
Aug 31, 2012 | 4.484 | 4.552 | 4.398 | 4.523 | 1,879,998 | +0.08(+1.74%) |
Aug 30, 2012 | 4.475 | 4.494 | 4.436 | 4.446 | 685,814 | -0.07(-1.50%) |
Aug 29, 2012 | 4.533 | 4.581 | 4.494 | 4.513 | 970,844 | +0.06(+1.30%) |
Aug 27, 2012 | 4.533 | 4.552 | 4.388 | 4.455 | 700,037 | -0.09(-1.91%) |
Aug 24, 2012 | 4.590 | 4.590 | 4.465 | 4.542 | 1,113,015 | -0.08(-1.77%) |
Aug 23, 2012 | 4.677 | 4.741 | 4.590 | 4.624 | 952,476 | -0.07(-1.54%) |
Aug 22, 2012 | 4.928 | 4.967 | 4.697 | 4.697 | 1,454,670 | -0.26(-5.25%) |
Aug 21, 2012 | 4.986 | 5.044 | 4.909 | 4.957 | 795,362 | -0.02(-0.39%) |
Aug 20, 2012 | 5.082 | 5.102 | 4.967 | 4.976 | 765,369 | -0.18(-3.55%) |
Aug 17, 2012 | 5.111 | 5.159 | 5.063 | 5.159 | 480,817 | +0.01(+0.19%) |
Aug 16, 2012 | 5.140 | 5.188 | 5.092 | 5.150 | 1,043,468 | -0.01(-0.19%) |
Aug 15, 2012 | 5.121 | 5.198 | 5.082 | 5.159 | 455,113 | +0.00(+0.00%) |
Aug 14, 2012 | 5.294 | 5.294 | 5.130 | 5.159 | 699,307 | -0.09(-1.65%) |
Aug 13, 2012 | 5.294 | 5.333 | 5.208 | 5.246 | 2,636,152 | -0.08(-1.45%) |
Aug 10, 2012 | 5.304 | 5.333 | 5.237 | 5.323 | 954,737 | -0.01(-0.18%) |
Aug 09, 2012 | 5.198 | 5.376 | 5.179 | 5.333 | 1,072,081 | +0.14(+2.60%) |
Aug 08, 2012 | 5.198 | 5.227 | 5.130 | 5.198 | 1,364,561 | -0.03(-0.55%) |
Aug 07, 2012 | 5.140 | 5.343 | 5.140 | 5.227 | 1,105,865 | +0.14(+2.85%) |
Aug 06, 2012 | 5.102 | 5.193 | 5.024 | 5.082 | 1,189,983 | -0.01(-0.19%) |
Aug 03, 2012 | 5.073 | 5.188 | 5.015 | 5.092 | 852,673 | +0.10(+1.93%) |
Aug 02, 2012 | 4.889 | 5.082 | 4.851 | 4.995 | 941,738 | +0.05(+0.97%) |