Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.830 | 4.940 | 4.830 | 4.880 | 36,371 | +0.03(+0.62%) |
Oct 30, 2012 | 4.910 | 4.910 | 4.830 | 4.850 | 15,059 | -0.07(-1.42%) |
Oct 29, 2012 | 4.920 | 4.950 | 4.860 | 4.920 | 19,654 | +0.00(+0.00%) |
Oct 26, 2012 | 4.870 | 4.940 | 4.870 | 4.920 | 18,310 | +0.00(+0.00%) |
Oct 25, 2012 | 4.910 | 4.940 | 4.890 | 4.920 | 23,080 | +0.00(+0.00%) |
Oct 24, 2012 | 4.850 | 4.940 | 4.820 | 4.920 | 36,326 | +0.09(+1.86%) |
Oct 23, 2012 | 4.840 | 4.900 | 4.800 | 4.830 | 20,096 | -0.14(-2.82%) |
Oct 19, 2012 | 4.900 | 5.000 | 4.900 | 4.970 | 151,017 | +0.05(+1.02%) |
Oct 18, 2012 | 4.950 | 4.980 | 4.910 | 4.920 | 55,324 | -0.09(-1.80%) |
Oct 17, 2012 | 4.920 | 5.020 | 4.920 | 5.010 | 371,905 | +0.07(+1.42%) |
Oct 16, 2012 | 4.840 | 4.980 | 4.840 | 4.940 | 111,378 | +0.10(+2.07%) |
Oct 15, 2012 | 4.910 | 5.000 | 4.820 | 4.840 | 90,984 | -0.07(-1.43%) |
Oct 12, 2012 | 4.980 | 4.980 | 4.900 | 4.910 | 32,588 | -0.07(-1.41%) |
Oct 11, 2012 | 4.970 | 5.050 | 4.970 | 4.980 | 459,524 | -0.02(-0.40%) |
Oct 10, 2012 | 4.900 | 5.020 | 4.900 | 5.000 | 268,835 | +0.06(+1.21%) |
Oct 09, 2012 | 4.920 | 4.980 | 4.920 | 4.940 | 24,442 | +0.01(+0.20%) |
Oct 05, 2012 | 4.930 | 4.930 | 4.930 | 0 | +0.02(+0.41%) | |
Oct 04, 2012 | 4.800 | 4.920 | 4.770 | 4.910 | 24,562 | +0.08(+1.66%) |
Oct 03, 2012 | 4.900 | 4.980 | 4.820 | 4.830 | 333,073 | -0.09(-1.83%) |
Oct 02, 2012 | 4.700 | 4.920 | 4.550 | 4.920 | 57,550 | +0.23(+4.90%) |
Oct 01, 2012 | 4.590 | 4.700 | 4.530 | 4.690 | 81,350 | +0.12(+2.63%) |
Sep 28, 2012 | 4.750 | 4.770 | 4.550 | 4.570 | 73,716 | -0.07(-1.51%) |
Sep 27, 2012 | 4.850 | 4.890 | 4.630 | 4.640 | 85,546 | -0.21(-4.33%) |
Sep 26, 2012 | 4.880 | 4.880 | 4.820 | 4.850 | 40,794 | -0.05(-1.02%) |
Sep 25, 2012 | 4.930 | 4.990 | 4.870 | 4.900 | 41,254 | +0.01(+0.20%) |
Sep 24, 2012 | 4.760 | 4.920 | 4.720 | 4.890 | 244,413 | +0.17(+3.60%) |
Sep 21, 2012 | 4.800 | 4.800 | 4.650 | 4.720 | 131,719 | -0.16(-3.28%) |
Sep 20, 2012 | 4.850 | 4.900 | 4.820 | 4.880 | 35,426 | -0.04(-0.81%) |
Sep 19, 2012 | 4.880 | 5.000 | 4.880 | 4.920 | 47,480 | +0.04(+0.82%) |
Sep 18, 2012 | 4.980 | 4.990 | 4.880 | 4.880 | 23,831 | -0.11(-2.20%) |
Sep 17, 2012 | 4.910 | 5.070 | 4.900 | 4.990 | 73,543 | +0.04(+0.81%) |
Sep 14, 2012 | 4.770 | 5.000 | 4.680 | 4.950 | 79,153 | +0.15(+3.13%) |
Sep 13, 2012 | 4.960 | 4.990 | 4.680 | 4.800 | 112,423 | -0.16(-3.23%) |
Sep 12, 2012 | 4.960 | 4.970 | 4.950 | 4.960 | 201,149 | +0.09(+1.85%) |
Sep 11, 2012 | 4.900 | 4.950 | 4.870 | 4.870 | 21,275 | -0.02(-0.41%) |
Sep 10, 2012 | 4.990 | 4.990 | 4.870 | 4.890 | 31,913 | -0.08(-1.61%) |
Sep 07, 2012 | 4.940 | 4.980 | 4.940 | 4.970 | 25,049 | +0.04(+0.81%) |
Sep 06, 2012 | 4.800 | 4.960 | 4.800 | 4.930 | 30,467 | +0.03(+0.61%) |
Sep 05, 2012 | 4.910 | 4.960 | 4.880 | 4.900 | 28,427 | -0.03(-0.61%) |
Sep 04, 2012 | 5.000 | 5.010 | 4.900 | 4.930 | 32,911 | -0.07(-1.40%) |
Aug 31, 2012 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 5.000 | 5.010 | 4.970 | 5.000 | 27,839 | -0.02(-0.40%) |
Aug 29, 2012 | 4.980 | 5.030 | 4.980 | 5.020 | 14,297 | +0.01(+0.20%) |
Aug 27, 2012 | 4.960 | 5.050 | 4.960 | 5.010 | 23,450 | +0.01(+0.20%) |
Aug 24, 2012 | 5.000 | 5.010 | 4.920 | 5.000 | 53,085 | +0.02(+0.40%) |
Aug 23, 2012 | 5.000 | 5.040 | 4.920 | 4.980 | 68,479 | -0.06(-1.19%) |
Aug 22, 2012 | 4.940 | 5.040 | 4.920 | 5.040 | 28,887 | +0.02(+0.40%) |
Aug 21, 2012 | 5.110 | 5.170 | 5.000 | 5.020 | 45,299 | -0.12(-2.33%) |
Aug 20, 2012 | 5.050 | 5.160 | 5.030 | 5.140 | 64,284 | +0.11(+2.19%) |
Aug 17, 2012 | 5.110 | 5.150 | 5.000 | 5.030 | 34,113 | -0.12(-2.33%) |
Aug 16, 2012 | 5.110 | 5.150 | 5.100 | 5.150 | 23,558 | +0.02(+0.39%) |
Aug 15, 2012 | 4.990 | 5.180 | 4.970 | 5.130 | 57,809 | +0.14(+2.81%) |
Aug 14, 2012 | 4.920 | 5.080 | 4.920 | 4.990 | 133,152 | +0.00(+0.00%) |
Aug 13, 2012 | 4.860 | 5.000 | 4.860 | 4.990 | 75,344 | +0.09(+1.84%) |
Aug 11, 2012 | 4.930 | 4.930 | 4.800 | 4.900 | 69,228 | +0.00(+0.00%) |
Aug 10, 2012 | 4.930 | 4.930 | 4.800 | 4.900 | 69,228 | +0.13(+2.73%) |
Aug 09, 2012 | 4.950 | 4.960 | 4.710 | 4.770 | 84,560 | -0.37(-7.20%) |
Aug 08, 2012 | 5.010 | 5.180 | 4.990 | 5.140 | 143,608 | +0.08(+1.58%) |
Aug 07, 2012 | 5.000 | 5.090 | 4.990 | 5.060 | 57,698 | +0.07(+1.40%) |
Aug 03, 2012 | 4.990 | 4.990 | 4.990 | 0 | +0.11(+2.25%) | |
Aug 02, 2012 | 4.840 | 4.900 | 4.800 | 4.880 | 39,811 | +0.04(+0.83%) |