Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.090 | 3.220 | 3.090 | 3.190 | 138,123 | +0.09(+2.90%) |
Oct 26, 2012 | 3.080 | 3.100 | 3.100 | 3.100 | 49,900 | -0.02(-0.64%) |
Oct 25, 2012 | 3.180 | 3.180 | 3.040 | 3.120 | 87,768 | -0.03(-0.95%) |
Oct 24, 2012 | 3.120 | 3.180 | 3.060 | 3.150 | 80,748 | +0.00(+0.00%) |
Oct 23, 2012 | 3.250 | 3.330 | 3.050 | 3.150 | 168,525 | -0.20(-5.97%) |
Oct 19, 2012 | 3.310 | 3.430 | 3.240 | 3.350 | 164,563 | +0.00(+0.07%) |
Oct 18, 2012 | 3.220 | 3.370 | 3.170 | 3.348 | 223,191 | +0.09(+2.69%) |
Oct 17, 2012 | 3.260 | 3.290 | 3.190 | 3.260 | 136,663 | -0.03(-0.91%) |
Oct 16, 2012 | 3.280 | 3.330 | 3.200 | 3.290 | 190,898 | -0.02(-0.60%) |
Oct 15, 2012 | 3.150 | 3.333 | 3.150 | 3.310 | 158,097 | +0.16(+5.08%) |
Oct 12, 2012 | 3.130 | 3.250 | 3.120 | 3.150 | 103,799 | +0.02(+0.64%) |
Oct 11, 2012 | 3.130 | 3.380 | 3.110 | 3.130 | 132,140 | +0.00(+0.00%) |
Oct 10, 2012 | 3.180 | 3.240 | 3.110 | 3.130 | 158,614 | -0.08(-2.49%) |
Oct 09, 2012 | 3.310 | 3.350 | 3.170 | 3.210 | 185,483 | -0.12(-3.60%) |
Oct 08, 2012 | 3.230 | 3.390 | 3.200 | 3.330 | 147,249 | +0.07(+2.15%) |
Oct 05, 2012 | 3.330 | 3.490 | 3.240 | 3.260 | 457,001 | -0.10(-2.98%) |
Oct 04, 2012 | 3.150 | 3.420 | 3.100 | 3.360 | 1,042,790 | +0.24(+7.69%) |
Oct 03, 2012 | 3.050 | 3.200 | 3.030 | 3.120 | 413,629 | +0.05(+1.63%) |
Oct 02, 2012 | 2.980 | 3.130 | 2.810 | 3.070 | 486,996 | +0.14(+4.78%) |
Oct 01, 2012 | 3.280 | 3.280 | 2.900 | 2.930 | 834,998 | -0.30(-9.29%) |
Sep 28, 2012 | 3.480 | 3.480 | 3.190 | 3.230 | 658,063 | -0.25(-7.18%) |
Sep 27, 2012 | 3.850 | 3.860 | 3.310 | 3.480 | 1,240,517 | -0.33(-8.66%) |
Sep 26, 2012 | 4.260 | 4.260 | 3.750 | 3.810 | 1,159,237 | -0.50(-11.60%) |
Sep 25, 2012 | 4.480 | 4.480 | 4.280 | 4.310 | 261,843 | -0.16(-3.58%) |
Sep 24, 2012 | 4.420 | 4.490 | 4.350 | 4.470 | 188,928 | -0.01(-0.22%) |
Sep 21, 2012 | 4.460 | 4.520 | 4.360 | 4.480 | 267,001 | +0.00(+0.00%) |
Sep 20, 2012 | 4.320 | 4.610 | 4.230 | 4.480 | 642,202 | +0.19(+4.43%) |
Sep 19, 2012 | 4.580 | 4.600 | 4.220 | 4.290 | 672,985 | -0.26(-5.71%) |
Sep 18, 2012 | 4.650 | 4.670 | 4.500 | 4.550 | 250,458 | -0.12(-2.57%) |
Sep 17, 2012 | 4.560 | 4.700 | 4.550 | 4.670 | 202,797 | +0.04(+0.86%) |
Sep 14, 2012 | 4.630 | 4.700 | 4.600 | 4.630 | 300,784 | -0.04(-0.86%) |
Sep 13, 2012 | 4.650 | 4.720 | 4.590 | 4.670 | 369,519 | -0.02(-0.43%) |
Sep 12, 2012 | 4.730 | 4.800 | 4.590 | 4.690 | 322,282 | -0.04(-0.85%) |
Sep 11, 2012 | 4.790 | 4.880 | 4.720 | 4.730 | 193,745 | -0.04(-0.84%) |
Sep 10, 2012 | 4.670 | 4.900 | 4.670 | 4.770 | 410,107 | +0.09(+1.92%) |
Sep 07, 2012 | 4.630 | 4.750 | 4.610 | 4.680 | 142,738 | +0.03(+0.65%) |
Sep 06, 2012 | 4.720 | 4.770 | 4.551 | 4.650 | 395,791 | -0.04(-0.85%) |
Sep 05, 2012 | 4.580 | 4.705 | 4.550 | 4.690 | 321,044 | +0.08(+1.74%) |
Sep 04, 2012 | 4.540 | 4.650 | 4.480 | 4.610 | 319,008 | +0.07(+1.54%) |
Aug 31, 2012 | 4.570 | 4.640 | 4.400 | 4.540 | 515,409 | +0.06(+1.34%) |
Aug 30, 2012 | 4.730 | 4.770 | 4.420 | 4.480 | 501,528 | -0.23(-4.88%) |
Aug 29, 2012 | 4.830 | 4.860 | 4.580 | 4.710 | 443,079 | -0.13(-2.69%) |
Aug 27, 2012 | 4.890 | 4.990 | 4.760 | 4.840 | 305,762 | -0.05(-1.02%) |
Aug 24, 2012 | 4.820 | 5.070 | 4.820 | 4.890 | 915,416 | +0.05(+1.03%) |
Aug 23, 2012 | 4.500 | 5.100 | 4.430 | 4.840 | 844,927 | +0.33(+7.32%) |
Aug 22, 2012 | 4.560 | 4.600 | 4.480 | 4.510 | 340,167 | -0.04(-0.88%) |
Aug 21, 2012 | 4.630 | 4.680 | 4.450 | 4.550 | 455,547 | +0.02(+0.44%) |
Aug 20, 2012 | 4.670 | 4.690 | 4.470 | 4.530 | 453,776 | -0.14(-3.00%) |
Aug 17, 2012 | 4.530 | 4.700 | 4.530 | 4.670 | 356,034 | +0.12(+2.64%) |
Aug 16, 2012 | 4.470 | 4.650 | 4.430 | 4.550 | 478,254 | +0.04(+0.89%) |
Aug 15, 2012 | 4.510 | 4.590 | 4.420 | 4.510 | 257,688 | -0.08(-1.74%) |
Aug 14, 2012 | 4.460 | 4.729 | 4.450 | 4.590 | 445,613 | +0.13(+2.91%) |
Aug 13, 2012 | 4.660 | 4.660 | 4.400 | 4.460 | 371,649 | -0.20(-4.29%) |
Aug 10, 2012 | 4.500 | 4.860 | 4.500 | 4.660 | 607,851 | +0.16(+3.56%) |
Aug 09, 2012 | 4.380 | 4.620 | 4.230 | 4.500 | 325,562 | +0.06(+1.35%) |
Aug 08, 2012 | 4.670 | 4.770 | 4.350 | 4.440 | 551,734 | -0.30(-6.33%) |
Aug 07, 2012 | 4.530 | 4.920 | 4.520 | 4.740 | 717,754 | +0.22(+4.87%) |
Aug 06, 2012 | 4.520 | 4.750 | 4.470 | 4.520 | 693,255 | +0.02(+0.44%) |
Aug 03, 2012 | 4.880 | 4.980 | 4.370 | 4.500 | 1,072,835 | -0.08(-1.75%) |
Aug 02, 2012 | 3.760 | 4.650 | 3.700 | 4.580 | 1,247,256 | +0.74(+19.27%) |