Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.817 | 5.039 | 4.817 | 5.004 | 645,536 | +0.15(+3.15%) |
Oct 26, 2012 | 4.845 | 4.852 | 4.852 | 4.852 | 358,961 | -0.01(-0.14%) |
Oct 25, 2012 | 4.928 | 4.935 | 4.845 | 4.858 | 934,312 | -0.08(-1.69%) |
Oct 24, 2012 | 5.032 | 5.046 | 4.921 | 4.942 | 604,527 | -0.09(-1.80%) |
Oct 23, 2012 | 4.900 | 5.067 | 4.817 | 5.032 | 950,807 | +0.04(+0.84%) |
Oct 19, 2012 | 5.004 | 5.004 | 4.852 | 4.991 | 680,599 | -0.01(-0.28%) |
Oct 18, 2012 | 4.893 | 5.067 | 4.893 | 5.004 | 1,258,278 | +0.07(+1.41%) |
Oct 17, 2012 | 4.803 | 4.949 | 4.782 | 4.935 | 821,246 | +0.13(+2.60%) |
Oct 16, 2012 | 4.650 | 4.831 | 4.587 | 4.810 | 932,692 | +0.17(+3.75%) |
Oct 15, 2012 | 4.678 | 4.692 | 4.601 | 4.636 | 391,037 | +0.00(+0.00%) |
Oct 12, 2012 | 4.671 | 4.795 | 4.629 | 4.636 | 789,588 | -0.03(-0.74%) |
Oct 11, 2012 | 4.594 | 4.692 | 4.588 | 4.671 | 395,559 | +0.08(+1.82%) |
Oct 10, 2012 | 4.574 | 4.608 | 4.497 | 4.587 | 511,103 | +0.05(+1.07%) |
Oct 09, 2012 | 4.636 | 4.643 | 4.539 | 4.539 | 436,515 | -0.10(-2.10%) |
Oct 08, 2012 | 4.678 | 4.692 | 4.622 | 4.636 | 234,589 | -0.06(-1.19%) |
Oct 05, 2012 | 4.671 | 4.719 | 4.657 | 4.692 | 406,065 | +0.02(+0.45%) |
Oct 04, 2012 | 4.594 | 4.713 | 4.580 | 4.671 | 547,647 | +0.08(+1.82%) |
Oct 03, 2012 | 4.615 | 4.657 | 4.580 | 4.587 | 364,005 | -0.03(-0.60%) |
Oct 02, 2012 | 4.629 | 4.636 | 4.574 | 4.615 | 342,445 | +0.00(+0.00%) |
Oct 01, 2012 | 4.539 | 4.615 | 4.518 | 4.615 | 541,486 | +0.13(+2.79%) |
Sep 28, 2012 | 4.518 | 4.546 | 4.490 | 4.490 | 543,572 | -0.06(-1.37%) |
Sep 27, 2012 | 4.567 | 4.601 | 4.511 | 4.553 | 791,431 | +0.00(+0.00%) |
Sep 26, 2012 | 4.532 | 4.574 | 4.483 | 4.553 | 613,922 | +0.01(+0.15%) |
Sep 25, 2012 | 4.685 | 4.706 | 4.518 | 4.546 | 1,043,054 | -0.14(-2.97%) |
Sep 24, 2012 | 4.831 | 4.852 | 4.678 | 4.685 | 754,104 | -0.15(-3.02%) |
Sep 21, 2012 | 4.991 | 5.018 | 4.817 | 4.831 | 1,017,679 | -0.13(-2.52%) |
Sep 20, 2012 | 5.011 | 5.081 | 4.921 | 4.956 | 866,665 | -0.08(-1.52%) |
Sep 19, 2012 | 4.872 | 5.116 | 4.865 | 5.032 | 2,049,094 | +0.24(+4.93%) |
Sep 18, 2012 | 4.706 | 4.824 | 4.629 | 4.796 | 841,162 | +0.07(+1.47%) |
Sep 17, 2012 | 4.872 | 4.872 | 4.726 | 4.726 | 462,753 | -0.17(-3.55%) |
Sep 14, 2012 | 4.782 | 4.942 | 4.775 | 4.900 | 810,745 | +0.12(+2.47%) |
Sep 13, 2012 | 4.775 | 4.900 | 4.719 | 4.782 | 488,297 | -0.01(-0.29%) |
Sep 12, 2012 | 4.865 | 4.879 | 4.726 | 4.796 | 509,023 | -0.03(-0.72%) |
Sep 11, 2012 | 4.768 | 4.935 | 4.657 | 4.831 | 840,762 | +0.08(+1.61%) |
Sep 10, 2012 | 4.733 | 4.845 | 4.699 | 4.754 | 721,012 | +0.03(+0.59%) |
Sep 07, 2012 | 4.608 | 4.761 | 4.560 | 4.726 | 1,468,708 | +0.13(+2.87%) |
Sep 06, 2012 | 4.608 | 4.622 | 4.532 | 4.594 | 761,099 | -0.02(-0.45%) |
Sep 05, 2012 | 4.622 | 4.629 | 4.518 | 4.615 | 381,077 | +0.01(+0.30%) |
Sep 04, 2012 | 4.587 | 4.629 | 4.560 | 4.601 | 813,576 | +0.01(+0.15%) |
Aug 31, 2012 | 4.525 | 4.636 | 4.525 | 4.594 | 402,658 | +0.08(+1.69%) |
Aug 30, 2012 | 4.546 | 4.567 | 4.511 | 4.518 | 298,081 | -0.03(-0.76%) |
Aug 29, 2012 | 4.629 | 4.657 | 4.553 | 4.553 | 235,462 | -0.12(-2.53%) |
Aug 27, 2012 | 4.719 | 4.719 | 4.657 | 4.671 | 205,579 | -0.03(-0.74%) |
Aug 24, 2012 | 4.796 | 4.810 | 4.706 | 4.706 | 246,850 | -0.11(-2.31%) |
Aug 23, 2012 | 4.782 | 4.831 | 4.699 | 4.817 | 1,276,005 | +0.05(+1.02%) |
Aug 22, 2012 | 4.810 | 4.831 | 4.733 | 4.768 | 275,358 | -0.08(-1.58%) |
Aug 21, 2012 | 4.949 | 4.963 | 4.831 | 4.845 | 354,725 | -0.07(-1.41%) |
Aug 20, 2012 | 4.872 | 4.935 | 4.852 | 4.914 | 241,230 | +0.03(+0.57%) |
Aug 17, 2012 | 4.865 | 4.907 | 4.754 | 4.886 | 345,303 | +0.00(+0.00%) |
Aug 16, 2012 | 4.991 | 4.991 | 4.865 | 4.886 | 384,520 | -0.10(-2.09%) |
Aug 15, 2012 | 4.858 | 4.997 | 4.858 | 4.991 | 239,084 | +0.10(+1.99%) |
Aug 14, 2012 | 4.865 | 4.942 | 4.838 | 4.893 | 325,173 | +0.03(+0.57%) |
Aug 13, 2012 | 4.963 | 4.963 | 4.838 | 4.865 | 302,216 | -0.09(-1.82%) |
Aug 10, 2012 | 5.018 | 5.018 | 4.907 | 4.956 | 271,766 | -0.06(-1.25%) |
Aug 09, 2012 | 4.900 | 5.032 | 4.900 | 5.018 | 283,135 | +0.13(+2.70%) |
Aug 08, 2012 | 4.831 | 4.991 | 4.796 | 4.886 | 378,318 | +0.01(+0.29%) |
Aug 07, 2012 | 4.928 | 5.011 | 4.865 | 4.872 | 352,265 | -0.05(-0.99%) |
Aug 06, 2012 | 4.900 | 5.004 | 4.747 | 4.921 | 391,240 | +0.06(+1.14%) |
Aug 03, 2012 | 4.997 | 5.039 | 4.838 | 4.865 | 497,030 | -0.06(-1.13%) |
Aug 02, 2012 | 4.504 | 4.935 | 4.475 | 4.921 | 740,614 | +0.37(+8.09%) |