Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.966 | 4.179 | 3.956 | 4.179 | 699,786 | +0.26(+6.67%) |
Oct 26, 2012 | 3.995 | 3.918 | 3.918 | 3.918 | 2,237,898 | -0.10(-2.41%) |
Oct 25, 2012 | 4.150 | 4.189 | 4.005 | 4.014 | 417,871 | -0.11(-2.58%) |
Oct 24, 2012 | 4.121 | 4.140 | 4.072 | 4.121 | 321,107 | +0.02(+0.47%) |
Oct 23, 2012 | 4.063 | 4.121 | 4.014 | 4.102 | 628,474 | -0.02(-0.47%) |
Oct 19, 2012 | 4.208 | 4.208 | 4.063 | 4.121 | 741,941 | -0.13(-2.96%) |
Oct 18, 2012 | 4.276 | 4.305 | 4.189 | 4.247 | 398,639 | +0.00(+0.00%) |
Oct 17, 2012 | 4.295 | 4.353 | 4.227 | 4.247 | 361,677 | -0.05(-1.13%) |
Oct 16, 2012 | 4.131 | 4.295 | 4.131 | 4.295 | 399,262 | +0.19(+4.72%) |
Oct 15, 2012 | 4.082 | 4.111 | 4.014 | 4.102 | 322,353 | +0.03(+0.71%) |
Oct 12, 2012 | 4.140 | 4.140 | 4.063 | 4.072 | 246,868 | -0.06(-1.41%) |
Oct 11, 2012 | 4.169 | 4.198 | 4.121 | 4.131 | 355,298 | -0.01(-0.23%) |
Oct 10, 2012 | 4.208 | 4.305 | 4.102 | 4.140 | 625,916 | -0.08(-1.83%) |
Oct 09, 2012 | 4.266 | 4.305 | 4.179 | 4.218 | 465,061 | -0.06(-1.36%) |
Oct 08, 2012 | 4.256 | 4.295 | 4.227 | 4.276 | 304,617 | -0.02(-0.45%) |
Oct 05, 2012 | 4.353 | 4.430 | 4.285 | 4.295 | 240,774 | -0.04(-0.89%) |
Oct 04, 2012 | 4.353 | 4.386 | 4.285 | 4.334 | 337,110 | -0.02(-0.44%) |
Oct 03, 2012 | 4.392 | 4.450 | 4.343 | 4.353 | 304,655 | -0.04(-0.88%) |
Oct 02, 2012 | 4.285 | 4.450 | 4.285 | 4.392 | 719,529 | +0.12(+2.71%) |
Oct 01, 2012 | 4.266 | 4.334 | 4.227 | 4.276 | 965,366 | +0.00(+0.11%) |
Sep 28, 2012 | 4.276 | 4.334 | 4.227 | 4.271 | 665,198 | -0.04(-1.01%) |
Sep 27, 2012 | 4.324 | 4.363 | 4.218 | 4.314 | 512,820 | +0.00(+0.00%) |
Sep 26, 2012 | 4.324 | 4.324 | 4.227 | 4.314 | 688,246 | -0.02(-0.44%) |
Sep 25, 2012 | 4.401 | 4.450 | 4.305 | 4.333 | 875,013 | -0.04(-0.89%) |
Sep 24, 2012 | 4.372 | 4.479 | 4.353 | 4.372 | 476,130 | -0.02(-0.44%) |
Sep 21, 2012 | 4.517 | 4.517 | 4.391 | 4.392 | 781,945 | -0.06(-1.31%) |
Sep 20, 2012 | 4.537 | 4.575 | 4.421 | 4.450 | 509,388 | -0.13(-2.75%) |
Sep 19, 2012 | 4.672 | 4.710 | 4.566 | 4.575 | 561,251 | -0.11(-2.27%) |
Sep 18, 2012 | 4.450 | 4.721 | 4.450 | 4.682 | 630,026 | +0.00(+0.00%) |
Sep 17, 2012 | 4.653 | 4.692 | 4.605 | 4.682 | 361,602 | +0.00(+0.00%) |
Sep 14, 2012 | 4.575 | 4.682 | 4.546 | 4.682 | 559,636 | +0.12(+2.54%) |
Sep 13, 2012 | 4.508 | 4.614 | 4.411 | 4.566 | 828,975 | +0.04(+0.85%) |
Sep 12, 2012 | 4.498 | 4.566 | 4.479 | 4.527 | 700,707 | +0.03(+0.65%) |
Sep 11, 2012 | 4.469 | 4.517 | 4.430 | 4.498 | 634,389 | +0.03(+0.65%) |
Sep 10, 2012 | 4.498 | 4.556 | 4.459 | 4.469 | 534,043 | -0.03(-0.65%) |
Sep 07, 2012 | 4.411 | 4.546 | 4.372 | 4.498 | 1,415,379 | +0.10(+2.20%) |
Sep 06, 2012 | 4.392 | 4.411 | 4.334 | 4.401 | 1,902,355 | +0.05(+1.11%) |
Sep 05, 2012 | 4.440 | 4.478 | 4.343 | 4.353 | 567,331 | -0.06(-1.32%) |
Sep 04, 2012 | 4.517 | 4.528 | 4.392 | 4.411 | 732,904 | -0.13(-2.77%) |
Aug 31, 2012 | 4.498 | 4.566 | 4.411 | 4.537 | 1,874,245 | +0.08(+1.74%) |
Aug 30, 2012 | 4.488 | 4.508 | 4.450 | 4.459 | 683,715 | -0.07(-1.50%) |
Aug 29, 2012 | 4.546 | 4.595 | 4.508 | 4.527 | 967,874 | +0.06(+1.30%) |
Aug 27, 2012 | 4.546 | 4.566 | 4.401 | 4.469 | 697,895 | -0.09(-1.91%) |
Aug 24, 2012 | 4.605 | 4.605 | 4.479 | 4.556 | 1,109,610 | -0.08(-1.77%) |
Aug 23, 2012 | 4.692 | 4.755 | 4.605 | 4.638 | 949,562 | -0.07(-1.54%) |
Aug 22, 2012 | 4.943 | 4.982 | 4.711 | 4.711 | 1,450,219 | -0.26(-5.25%) |
Aug 21, 2012 | 5.001 | 5.059 | 4.924 | 4.972 | 792,929 | -0.02(-0.39%) |
Aug 20, 2012 | 5.098 | 5.117 | 4.982 | 4.991 | 763,027 | -0.18(-3.55%) |
Aug 17, 2012 | 5.127 | 5.175 | 5.079 | 5.175 | 479,346 | +0.01(+0.19%) |
Aug 16, 2012 | 5.156 | 5.204 | 5.108 | 5.166 | 1,040,275 | -0.01(-0.19%) |
Aug 15, 2012 | 5.137 | 5.214 | 5.098 | 5.175 | 453,721 | +0.00(+0.00%) |
Aug 14, 2012 | 5.311 | 5.311 | 5.146 | 5.175 | 697,168 | -0.09(-1.65%) |
Aug 13, 2012 | 5.311 | 5.349 | 5.224 | 5.262 | 2,628,086 | -0.08(-1.45%) |
Aug 10, 2012 | 5.320 | 5.349 | 5.253 | 5.340 | 951,815 | -0.01(-0.18%) |
Aug 09, 2012 | 5.214 | 5.393 | 5.195 | 5.349 | 1,068,801 | +0.14(+2.60%) |
Aug 08, 2012 | 5.214 | 5.243 | 5.146 | 5.214 | 1,360,386 | -0.03(-0.55%) |
Aug 07, 2012 | 5.156 | 5.359 | 5.156 | 5.243 | 1,102,482 | +0.15(+2.85%) |
Aug 06, 2012 | 5.117 | 5.209 | 5.040 | 5.098 | 1,186,342 | -0.01(-0.19%) |
Aug 03, 2012 | 5.088 | 5.204 | 5.030 | 5.108 | 850,064 | +0.10(+1.93%) |
Aug 02, 2012 | 4.904 | 5.098 | 4.866 | 5.011 | 938,856 | +0.05(+0.97%) |