Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.117 | 5.117 | 5.063 | 5.093 | 3,617,686 | -0.02(-0.41%) |
Oct 26, 2012 | 5.021 | 5.114 | 5.114 | 5.114 | 1,898,565 | +0.10(+1.92%) |
Oct 25, 2012 | 5.039 | 5.045 | 4.984 | 5.018 | 991,414 | -0.01(-0.12%) |
Oct 24, 2012 | 5.036 | 5.041 | 4.996 | 5.024 | 1,233,745 | +0.01(+0.18%) |
Oct 23, 2012 | 4.996 | 5.024 | 4.969 | 5.015 | 1,051,977 | +0.00(+0.06%) |
Oct 19, 2012 | 5.021 | 5.042 | 4.972 | 5.012 | 1,213,268 | -0.02(-0.36%) |
Oct 18, 2012 | 5.042 | 5.075 | 5.030 | 5.030 | 706,101 | -0.01(-0.12%) |
Oct 17, 2012 | 4.990 | 5.066 | 4.978 | 5.036 | 1,409,686 | +0.03(+0.66%) |
Oct 16, 2012 | 4.939 | 5.009 | 4.921 | 5.003 | 1,128,866 | +0.06(+1.22%) |
Oct 15, 2012 | 5.003 | 5.003 | 4.804 | 4.942 | 4,072,665 | -0.06(-1.20%) |
Oct 12, 2012 | 5.027 | 5.060 | 4.972 | 5.003 | 1,437,378 | -0.03(-0.54%) |
Oct 11, 2012 | 5.060 | 5.069 | 5.027 | 5.030 | 829,432 | -0.02(-0.42%) |
Oct 10, 2012 | 5.084 | 5.090 | 5.015 | 5.051 | 2,348,290 | -0.05(-0.89%) |
Oct 09, 2012 | 5.093 | 5.111 | 5.063 | 5.096 | 1,940,703 | +0.02(+0.36%) |
Oct 08, 2012 | 5.042 | 5.078 | 5.042 | 5.078 | 1,944,113 | +0.03(+0.66%) |
Oct 05, 2012 | 5.063 | 5.090 | 5.045 | 5.045 | 2,158,029 | +0.00(+0.00%) |
Oct 04, 2012 | 5.072 | 5.090 | 5.045 | 5.045 | 3,485,723 | -0.03(-0.59%) |
Oct 03, 2012 | 5.102 | 5.114 | 5.060 | 5.075 | 24,231,378 | -0.20(-3.77%) |
Oct 02, 2012 | 5.246 | 5.280 | 5.235 | 5.274 | 428,521 | +0.03(+0.52%) |
Oct 01, 2012 | 5.225 | 5.274 | 5.213 | 5.246 | 391,314 | +0.02(+0.46%) |
Sep 28, 2012 | 5.207 | 5.274 | 5.198 | 5.222 | 385,809 | +0.01(+0.12%) |
Sep 27, 2012 | 5.189 | 5.252 | 5.183 | 5.216 | 518,131 | +0.03(+0.52%) |
Sep 26, 2012 | 5.319 | 5.376 | 5.165 | 5.189 | 1,168,391 | -0.27(-4.96%) |
Sep 25, 2012 | 5.466 | 5.502 | 5.451 | 5.460 | 1,033,652 | +0.01(+0.11%) |
Sep 24, 2012 | 5.463 | 5.496 | 5.421 | 5.454 | 633,681 | +0.02(+0.44%) |
Sep 21, 2012 | 5.448 | 5.487 | 5.424 | 5.430 | 1,130,669 | +0.02(+0.45%) |
Sep 20, 2012 | 5.421 | 5.430 | 5.376 | 5.406 | 617,893 | -0.02(-0.33%) |
Sep 19, 2012 | 5.421 | 5.457 | 5.400 | 5.424 | 570,569 | +0.02(+0.28%) |
Sep 18, 2012 | 5.400 | 5.421 | 5.382 | 5.409 | 656,250 | +0.01(+0.22%) |
Sep 17, 2012 | 5.403 | 5.409 | 5.382 | 5.397 | 360,239 | -0.01(-0.11%) |
Sep 14, 2012 | 5.397 | 5.421 | 5.373 | 5.403 | 635,481 | +0.04(+0.67%) |
Sep 13, 2012 | 5.388 | 5.421 | 5.346 | 5.367 | 616,851 | -0.02(-0.45%) |
Sep 12, 2012 | 5.370 | 5.403 | 5.364 | 5.391 | 500,722 | -0.01(-0.11%) |
Sep 11, 2012 | 5.385 | 5.400 | 5.362 | 5.397 | 366,039 | +0.00(+0.06%) |
Sep 10, 2012 | 5.361 | 5.412 | 5.355 | 5.394 | 575,748 | +0.03(+0.62%) |
Sep 07, 2012 | 5.376 | 5.397 | 5.319 | 5.361 | 536,140 | -0.01(-0.11%) |
Sep 06, 2012 | 5.361 | 5.376 | 5.343 | 5.367 | 528,819 | +0.02(+0.45%) |
Sep 05, 2012 | 5.325 | 5.349 | 5.307 | 5.343 | 557,121 | +0.04(+0.80%) |
Sep 04, 2012 | 5.277 | 5.310 | 5.252 | 5.301 | 340,765 | +0.02(+0.46%) |
Aug 31, 2012 | 5.289 | 5.289 | 5.243 | 5.277 | 516,112 | +0.00(+0.06%) |
Aug 30, 2012 | 5.277 | 5.286 | 5.216 | 5.274 | 565,887 | -0.01(-0.17%) |
Aug 29, 2012 | 5.274 | 5.283 | 5.249 | 5.283 | 628,950 | +0.02(+0.34%) |
Aug 27, 2012 | 5.210 | 5.319 | 5.205 | 5.265 | 922,929 | +0.06(+1.22%) |
Aug 24, 2012 | 5.201 | 5.219 | 5.172 | 5.201 | 323,612 | +0.01(+0.23%) |
Aug 23, 2012 | 5.195 | 5.215 | 5.171 | 5.189 | 321,969 | -0.01(-0.23%) |
Aug 22, 2012 | 5.240 | 5.249 | 5.174 | 5.201 | 305,012 | -0.04(-0.75%) |
Aug 21, 2012 | 5.180 | 5.252 | 5.168 | 5.240 | 535,107 | +0.07(+1.40%) |
Aug 20, 2012 | 5.174 | 5.174 | 5.144 | 5.168 | 469,435 | +0.00(+0.06%) |
Aug 17, 2012 | 5.147 | 5.165 | 5.123 | 5.165 | 388,857 | +0.03(+0.65%) |
Aug 16, 2012 | 5.150 | 5.153 | 5.123 | 5.132 | 334,217 | -0.02(-0.29%) |
Aug 15, 2012 | 5.132 | 5.171 | 5.123 | 5.147 | 310,487 | +0.01(+0.12%) |
Aug 14, 2012 | 5.129 | 5.150 | 5.120 | 5.141 | 481,029 | +0.02(+0.35%) |
Aug 13, 2012 | 5.129 | 5.162 | 5.120 | 5.123 | 511,457 | +0.01(+0.12%) |
Aug 10, 2012 | 5.105 | 5.150 | 5.048 | 5.117 | 1,078,599 | +0.08(+1.55%) |
Aug 09, 2012 | 4.969 | 5.102 | 4.963 | 5.039 | 363,237 | +0.07(+1.33%) |
Aug 08, 2012 | 5.006 | 5.006 | 4.954 | 4.972 | 799,632 | -0.09(-1.73%) |
Aug 07, 2012 | 5.045 | 5.090 | 5.015 | 5.060 | 519,950 | +0.04(+0.84%) |
Aug 06, 2012 | 5.060 | 5.081 | 5.003 | 5.018 | 416,678 | -0.03(-0.54%) |
Aug 03, 2012 | 5.090 | 5.111 | 5.018 | 5.045 | 460,280 | +0.00(+0.00%) |
Aug 02, 2012 | 4.969 | 5.060 | 4.969 | 5.045 | 404,549 | +0.06(+1.27%) |