Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.141 | 5.141 | 5.045 | 5.050 | 181,580 | -0.07(-1.45%) |
Oct 26, 2012 | 5.098 | 5.125 | 5.125 | 5.125 | 163,975 | +0.04(+0.83%) |
Oct 25, 2012 | 5.072 | 5.092 | 5.066 | 5.082 | 65,267 | +0.01(+0.10%) |
Oct 24, 2012 | 5.040 | 5.082 | 5.040 | 5.077 | 78,825 | +0.02(+0.42%) |
Oct 23, 2012 | 5.019 | 5.061 | 5.019 | 5.056 | 173,689 | +0.03(+0.63%) |
Oct 19, 2012 | 5.045 | 5.045 | 5.008 | 5.024 | 104,608 | +0.01(+0.11%) |
Oct 18, 2012 | 5.040 | 5.045 | 5.013 | 5.019 | 142,779 | +0.01(+0.11%) |
Oct 17, 2012 | 5.008 | 5.035 | 5.003 | 5.013 | 218,599 | -0.01(-0.11%) |
Oct 16, 2012 | 5.056 | 5.077 | 5.008 | 5.019 | 288,372 | -0.04(-0.73%) |
Oct 15, 2012 | 5.082 | 5.093 | 5.056 | 5.056 | 89,065 | -0.03(-0.52%) |
Oct 12, 2012 | 5.151 | 5.151 | 5.082 | 5.082 | 103,185 | -0.04(-0.72%) |
Oct 11, 2012 | 5.103 | 5.130 | 5.098 | 5.119 | 144,791 | +0.01(+0.10%) |
Oct 10, 2012 | 5.135 | 5.146 | 5.114 | 5.114 | 133,935 | -0.03(-0.54%) |
Oct 09, 2012 | 5.158 | 5.158 | 5.131 | 5.142 | 144,684 | -0.02(-0.41%) |
Oct 08, 2012 | 5.152 | 5.179 | 5.152 | 5.163 | 89,211 | +0.00(+0.00%) |
Oct 05, 2012 | 5.121 | 5.189 | 5.121 | 5.163 | 173,597 | +0.02(+0.31%) |
Oct 04, 2012 | 5.189 | 5.189 | 5.131 | 5.147 | 120,999 | -0.03(-0.51%) |
Oct 03, 2012 | 5.179 | 5.184 | 5.121 | 5.174 | 188,109 | +0.01(+0.10%) |
Oct 02, 2012 | 5.200 | 5.200 | 5.137 | 5.168 | 164,501 | -0.02(-0.31%) |
Oct 01, 2012 | 5.210 | 5.221 | 5.179 | 5.184 | 159,736 | -0.03(-0.51%) |
Sep 28, 2012 | 5.189 | 5.216 | 5.181 | 5.210 | 156,924 | +0.05(+0.92%) |
Sep 27, 2012 | 5.200 | 5.200 | 5.142 | 5.163 | 139,993 | -0.02(-0.41%) |
Sep 26, 2012 | 5.163 | 5.195 | 5.110 | 5.184 | 202,878 | +0.04(+0.72%) |
Sep 25, 2012 | 5.189 | 5.216 | 5.137 | 5.147 | 200,396 | -0.03(-0.51%) |
Sep 24, 2012 | 5.168 | 5.200 | 5.158 | 5.174 | 201,069 | +0.01(+0.10%) |
Sep 21, 2012 | 5.137 | 5.195 | 5.131 | 5.168 | 195,083 | +0.04(+0.82%) |
Sep 20, 2012 | 5.110 | 5.158 | 5.089 | 5.126 | 170,793 | +0.02(+0.42%) |
Sep 19, 2012 | 5.058 | 5.105 | 5.036 | 5.105 | 375,894 | +0.04(+0.83%) |
Sep 18, 2012 | 5.068 | 5.068 | 5.047 | 5.063 | 124,433 | +0.01(+0.10%) |
Sep 17, 2012 | 5.058 | 5.063 | 5.026 | 5.058 | 267,457 | +0.01(+0.10%) |
Sep 14, 2012 | 5.031 | 5.057 | 5.031 | 5.052 | 135,912 | +0.02(+0.48%) |
Sep 13, 2012 | 5.052 | 5.052 | 5.010 | 5.028 | 191,560 | -0.01(-0.17%) |
Sep 12, 2012 | 5.036 | 5.052 | 5.015 | 5.036 | 204,006 | +0.03(+0.50%) |
Sep 11, 2012 | 5.011 | 5.011 | 4.980 | 5.011 | 74,143 | +0.02(+0.42%) |
Sep 10, 2012 | 4.990 | 5.006 | 4.969 | 4.990 | 226,286 | +0.03(+0.53%) |
Sep 07, 2012 | 4.996 | 5.001 | 4.954 | 4.964 | 141,099 | -0.02(-0.42%) |
Sep 06, 2012 | 4.938 | 4.996 | 4.938 | 4.985 | 166,320 | +0.04(+0.74%) |
Sep 05, 2012 | 4.954 | 4.974 | 4.938 | 4.948 | 181,905 | -0.01(-0.21%) |
Sep 04, 2012 | 4.985 | 4.996 | 4.943 | 4.959 | 204,872 | -0.02(-0.42%) |
Aug 31, 2012 | 4.980 | 4.985 | 4.959 | 4.980 | 137,539 | +0.00(+0.00%) |
Aug 30, 2012 | 4.959 | 4.980 | 4.943 | 4.980 | 119,616 | +0.02(+0.42%) |
Aug 29, 2012 | 4.927 | 4.959 | 4.927 | 4.959 | 344,437 | +0.09(+1.83%) |
Aug 27, 2012 | 4.864 | 4.880 | 4.864 | 4.870 | 155,290 | +0.01(+0.11%) |
Aug 24, 2012 | 4.880 | 4.880 | 4.854 | 4.864 | 130,381 | +0.00(+0.00%) |
Aug 23, 2012 | 4.891 | 4.917 | 4.863 | 4.864 | 209,541 | -0.01(-0.22%) |
Aug 22, 2012 | 4.906 | 4.906 | 4.859 | 4.875 | 213,131 | -0.04(-0.85%) |
Aug 21, 2012 | 4.938 | 4.959 | 4.896 | 4.917 | 336,944 | -0.02(-0.43%) |
Aug 20, 2012 | 4.917 | 4.964 | 4.917 | 4.938 | 180,544 | +0.01(+0.21%) |
Aug 17, 2012 | 4.922 | 4.933 | 4.922 | 4.927 | 178,501 | +0.01(+0.11%) |
Aug 16, 2012 | 4.922 | 4.933 | 4.896 | 4.922 | 186,897 | +0.02(+0.32%) |
Aug 15, 2012 | 4.891 | 4.906 | 4.885 | 4.906 | 326,676 | +0.03(+0.54%) |
Aug 14, 2012 | 4.849 | 4.901 | 4.843 | 4.880 | 126,827 | +0.05(+1.09%) |
Aug 13, 2012 | 4.870 | 4.885 | 4.822 | 4.828 | 201,644 | -0.05(-1.08%) |
Aug 10, 2012 | 4.880 | 4.906 | 4.870 | 4.880 | 125,205 | +0.01(+0.22%) |
Aug 09, 2012 | 4.896 | 4.922 | 4.864 | 4.870 | 351,663 | -0.06(-1.30%) |
Aug 08, 2012 | 4.934 | 4.939 | 4.920 | 4.934 | 204,386 | +0.03(+0.64%) |
Aug 07, 2012 | 4.929 | 4.934 | 4.882 | 4.903 | 285,232 | -0.02(-0.42%) |
Aug 06, 2012 | 4.903 | 4.924 | 4.897 | 4.924 | 202,011 | +0.03(+0.53%) |
Aug 03, 2012 | 4.913 | 4.929 | 4.892 | 4.897 | 184,159 | -0.03(-0.64%) |
Aug 02, 2012 | 4.934 | 4.944 | 4.908 | 4.929 | 111,745 | +0.00(+0.00%) |