Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.964 | 4.176 | 3.954 | 4.176 | 700,224 | +0.26(+6.67%) |
Oct 26, 2012 | 3.993 | 3.915 | 3.915 | 3.915 | 2,239,296 | -0.10(-2.41%) |
Oct 25, 2012 | 4.147 | 4.186 | 4.002 | 4.012 | 418,132 | -0.11(-2.58%) |
Oct 24, 2012 | 4.118 | 4.138 | 4.070 | 4.118 | 321,308 | +0.02(+0.47%) |
Oct 23, 2012 | 4.060 | 4.118 | 4.012 | 4.099 | 628,867 | -0.02(-0.47%) |
Oct 19, 2012 | 4.205 | 4.205 | 4.060 | 4.118 | 742,405 | -0.13(-2.96%) |
Oct 18, 2012 | 4.273 | 4.302 | 4.186 | 4.244 | 398,888 | +0.00(+0.00%) |
Oct 17, 2012 | 4.292 | 4.350 | 4.225 | 4.244 | 361,903 | -0.05(-1.13%) |
Oct 16, 2012 | 4.128 | 4.292 | 4.128 | 4.292 | 399,511 | +0.19(+4.72%) |
Oct 15, 2012 | 4.080 | 4.109 | 4.012 | 4.099 | 322,554 | +0.03(+0.71%) |
Oct 12, 2012 | 4.138 | 4.138 | 4.060 | 4.070 | 247,022 | -0.06(-1.41%) |
Oct 11, 2012 | 4.167 | 4.196 | 4.118 | 4.128 | 355,520 | -0.01(-0.23%) |
Oct 10, 2012 | 4.205 | 4.302 | 4.099 | 4.138 | 626,308 | -0.08(-1.83%) |
Oct 09, 2012 | 4.263 | 4.302 | 4.176 | 4.215 | 465,352 | -0.06(-1.36%) |
Oct 08, 2012 | 4.254 | 4.292 | 4.225 | 4.273 | 304,808 | -0.02(-0.45%) |
Oct 05, 2012 | 4.350 | 4.428 | 4.283 | 4.292 | 240,925 | -0.04(-0.89%) |
Oct 04, 2012 | 4.350 | 4.383 | 4.283 | 4.331 | 337,321 | -0.02(-0.44%) |
Oct 03, 2012 | 4.389 | 4.447 | 4.341 | 4.350 | 304,845 | -0.04(-0.88%) |
Oct 02, 2012 | 4.283 | 4.447 | 4.283 | 4.389 | 719,979 | +0.12(+2.71%) |
Oct 01, 2012 | 4.263 | 4.331 | 4.225 | 4.273 | 965,969 | +0.00(+0.11%) |
Sep 28, 2012 | 4.273 | 4.331 | 4.225 | 4.268 | 665,614 | -0.04(-1.01%) |
Sep 27, 2012 | 4.321 | 4.360 | 4.215 | 4.312 | 513,141 | +0.00(+0.00%) |
Sep 26, 2012 | 4.321 | 4.321 | 4.225 | 4.312 | 688,676 | -0.02(-0.44%) |
Sep 25, 2012 | 4.399 | 4.447 | 4.302 | 4.331 | 875,560 | -0.04(-0.89%) |
Sep 24, 2012 | 4.370 | 4.476 | 4.350 | 4.370 | 476,427 | -0.02(-0.44%) |
Sep 21, 2012 | 4.515 | 4.515 | 4.389 | 4.389 | 782,434 | -0.06(-1.31%) |
Sep 20, 2012 | 4.534 | 4.573 | 4.418 | 4.447 | 509,706 | -0.13(-2.75%) |
Sep 19, 2012 | 4.669 | 4.707 | 4.563 | 4.573 | 561,602 | -0.11(-2.27%) |
Sep 18, 2012 | 4.447 | 4.718 | 4.447 | 4.679 | 630,419 | +0.00(+0.00%) |
Sep 17, 2012 | 4.650 | 4.689 | 4.602 | 4.679 | 361,828 | +0.00(+0.00%) |
Sep 14, 2012 | 4.573 | 4.679 | 4.544 | 4.679 | 559,986 | +0.12(+2.54%) |
Sep 13, 2012 | 4.505 | 4.611 | 4.408 | 4.563 | 829,493 | +0.04(+0.85%) |
Sep 12, 2012 | 4.495 | 4.563 | 4.476 | 4.524 | 701,145 | +0.03(+0.65%) |
Sep 11, 2012 | 4.466 | 4.515 | 4.428 | 4.495 | 634,786 | +0.03(+0.65%) |
Sep 10, 2012 | 4.495 | 4.553 | 4.457 | 4.466 | 534,377 | -0.03(-0.65%) |
Sep 07, 2012 | 4.408 | 4.544 | 4.370 | 4.495 | 1,416,264 | +0.10(+2.20%) |
Sep 06, 2012 | 4.389 | 4.408 | 4.331 | 4.399 | 1,903,544 | +0.05(+1.11%) |
Sep 05, 2012 | 4.437 | 4.475 | 4.341 | 4.350 | 567,685 | -0.06(-1.32%) |
Sep 04, 2012 | 4.515 | 4.525 | 4.389 | 4.408 | 733,362 | -0.13(-2.77%) |
Aug 31, 2012 | 4.495 | 4.563 | 4.408 | 4.534 | 1,875,417 | +0.08(+1.74%) |
Aug 30, 2012 | 4.486 | 4.505 | 4.447 | 4.457 | 684,143 | -0.07(-1.50%) |
Aug 29, 2012 | 4.544 | 4.592 | 4.505 | 4.524 | 968,479 | +0.06(+1.30%) |
Aug 27, 2012 | 4.544 | 4.563 | 4.399 | 4.466 | 698,332 | -0.09(-1.91%) |
Aug 24, 2012 | 4.602 | 4.602 | 4.476 | 4.553 | 1,110,303 | -0.08(-1.77%) |
Aug 23, 2012 | 4.689 | 4.752 | 4.602 | 4.635 | 950,155 | -0.07(-1.54%) |
Aug 22, 2012 | 4.940 | 4.979 | 4.708 | 4.708 | 1,451,126 | -0.26(-5.25%) |
Aug 21, 2012 | 4.998 | 5.056 | 4.921 | 4.969 | 793,424 | -0.02(-0.39%) |
Aug 20, 2012 | 5.095 | 5.114 | 4.979 | 4.988 | 763,504 | -0.18(-3.55%) |
Aug 17, 2012 | 5.124 | 5.172 | 5.075 | 5.172 | 479,645 | +0.01(+0.19%) |
Aug 16, 2012 | 5.153 | 5.201 | 5.104 | 5.162 | 1,040,925 | -0.01(-0.19%) |
Aug 15, 2012 | 5.133 | 5.211 | 5.095 | 5.172 | 454,004 | +0.00(+0.00%) |
Aug 14, 2012 | 5.307 | 5.307 | 5.143 | 5.172 | 697,603 | -0.09(-1.65%) |
Aug 13, 2012 | 5.307 | 5.346 | 5.220 | 5.259 | 2,629,728 | -0.08(-1.45%) |
Aug 10, 2012 | 5.317 | 5.346 | 5.249 | 5.336 | 952,410 | -0.01(-0.18%) |
Aug 09, 2012 | 5.211 | 5.390 | 5.192 | 5.346 | 1,069,469 | +0.14(+2.60%) |
Aug 08, 2012 | 5.211 | 5.240 | 5.143 | 5.211 | 1,361,236 | -0.03(-0.55%) |
Aug 07, 2012 | 5.153 | 5.356 | 5.153 | 5.240 | 1,103,171 | +0.15(+2.85%) |
Aug 06, 2012 | 5.114 | 5.206 | 5.037 | 5.095 | 1,187,083 | -0.01(-0.19%) |
Aug 03, 2012 | 5.085 | 5.201 | 5.027 | 5.104 | 850,595 | +0.10(+1.93%) |
Aug 02, 2012 | 4.901 | 5.095 | 4.863 | 5.008 | 939,443 | +0.05(+0.97%) |