Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.550 | 4.450 | 4.450 | 4.450 | 500 | -0.12(-2.72%) |
Oct 26, 2012 | 4.700 | 4.575 | 4.575 | 4.575 | 1,300 | -0.10(-2.17%) |
Oct 25, 2012 | 4.810 | 4.810 | 4.650 | 4.676 | 600 | -0.12(-2.58%) |
Oct 24, 2012 | 5.040 | 5.290 | 4.800 | 4.800 | 8,838 | -0.19(-3.81%) |
Oct 22, 2012 | 5.150 | 4.990 | 4.990 | 4.990 | 3,700 | -0.11(-2.20%) |
Oct 19, 2012 | 5.240 | 5.240 | 5.100 | 5.102 | 1,000 | -0.14(-2.63%) |
Oct 18, 2012 | 5.280 | 5.310 | 5.240 | 5.240 | 1,500 | -0.07(-1.31%) |
Oct 17, 2012 | 5.600 | 5.600 | 5.250 | 5.310 | 5,357 | -0.35(-6.19%) |
Oct 15, 2012 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.06(+1.07%) |
Oct 12, 2012 | 5.745 | 5.745 | 5.510 | 5.600 | 1,030 | -0.12(-2.10%) |
Oct 11, 2012 | 5.770 | 5.770 | 5.720 | 5.720 | 200 | +0.23(+4.19%) |
Oct 10, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | -0.22(-3.85%) |
Oct 09, 2012 | 5.860 | 5.860 | 5.710 | 5.710 | 900 | -0.24(-4.03%) |
Oct 08, 2012 | 5.750 | 5.950 | 5.750 | 5.950 | 1,400 | +0.19(+3.30%) |
Oct 05, 2012 | 5.760 | 5.760 | 5.760 | 5.760 | 277 | +0.17(+3.04%) |
Oct 04, 2012 | 5.450 | 5.770 | 5.350 | 5.590 | 6,274 | +0.09(+1.64%) |
Oct 03, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 2,328 | +0.10(+1.85%) |
Oct 02, 2012 | 5.360 | 5.450 | 5.250 | 5.400 | 4,119 | +0.05(+0.90%) |
Oct 01, 2012 | 5.470 | 5.470 | 5.254 | 5.352 | 5,408 | -0.15(-2.70%) |
Sep 28, 2012 | 5.500 | 5.500 | 5.370 | 5.500 | 2,300 | +0.00(+0.00%) |
Sep 27, 2012 | 5.170 | 5.500 | 5.170 | 5.500 | 5,250 | +0.26(+4.96%) |
Sep 26, 2012 | 5.520 | 6.010 | 5.090 | 5.240 | 20,362 | -0.21(-3.85%) |
Sep 25, 2012 | 5.000 | 5.460 | 5.000 | 5.450 | 11,910 | +0.50(+10.10%) |
Sep 24, 2012 | 4.835 | 4.950 | 4.835 | 4.950 | 2,081 | +0.10(+2.06%) |
Sep 21, 2012 | 4.660 | 4.950 | 4.660 | 4.850 | 2,672 | +0.22(+4.75%) |
Sep 20, 2012 | 4.630 | 4.630 | 4.630 | 4.630 | 100 | +0.03(+0.71%) |
Sep 19, 2012 | 4.500 | 4.650 | 4.450 | 4.597 | 2,509 | +0.15(+3.31%) |
Sep 18, 2012 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.01(-0.32%) |
Sep 17, 2012 | 4.500 | 4.548 | 4.464 | 4.464 | 1,837 | +0.01(+0.33%) |
Sep 14, 2012 | 4.430 | 4.450 | 4.400 | 4.450 | 1,300 | +0.06(+1.37%) |
Sep 13, 2012 | 4.200 | 4.390 | 4.200 | 4.390 | 5,926 | +0.21(+5.02%) |
Sep 12, 2012 | 4.170 | 4.180 | 4.151 | 4.180 | 315 | +0.00(+0.04%) |
Sep 11, 2012 | 4.300 | 4.300 | 4.178 | 4.178 | 3,637 | -0.09(-2.15%) |
Sep 10, 2012 | 4.060 | 4.270 | 4.060 | 4.270 | 4,985 | +0.23(+5.69%) |
Sep 05, 2012 | 3.940 | 4.040 | 4.040 | 4.040 | 7,100 | +0.08(+2.02%) |
Sep 04, 2012 | 4.330 | 4.330 | 3.770 | 3.960 | 20,433 | -0.27(-6.38%) |
Aug 31, 2012 | 4.160 | 4.310 | 4.160 | 4.230 | 2,300 | -0.02(-0.47%) |
Aug 29, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.02(+0.47%) |
Aug 27, 2012 | 4.140 | 4.230 | 4.060 | 4.230 | 1,725 | +0.17(+4.19%) |
Aug 23, 2012 | 4.120 | 4.060 | 4.060 | 4.060 | 1,800 | -0.06(-1.42%) |
Aug 22, 2012 | 4.120 | 4.120 | 4.117 | 4.118 | 1,500 | -0.00(-0.04%) |
Aug 21, 2012 | 3.840 | 4.120 | 3.840 | 4.120 | 6,100 | +0.33(+8.71%) |
Aug 20, 2012 | 3.820 | 3.820 | 3.790 | 3.790 | 300 | -0.06(-1.56%) |
Aug 17, 2012 | 3.970 | 3.970 | 3.850 | 3.850 | 1,300 | -0.08(-2.04%) |
Aug 16, 2012 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | -0.07(-1.78%) |
Aug 15, 2012 | 3.800 | 4.001 | 3.770 | 4.001 | 6,360 | +0.17(+4.47%) |
Aug 14, 2012 | 3.220 | 3.830 | 3.150 | 3.830 | 11,000 | +0.64(+20.06%) |
Aug 13, 2012 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.02(+0.71%) |
Aug 09, 2012 | 3.167 | 3.167 | 3.167 | 3.167 | 0 | +0.05(+1.52%) |
Aug 08, 2012 | 3.050 | 3.120 | 3.050 | 3.120 | 300 | +0.03(+0.97%) |
Aug 07, 2012 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.02(+0.65%) |
Aug 06, 2012 | 3.070 | 3.070 | 3.070 | 3.070 | 116 | -0.05(-1.60%) |
Aug 03, 2012 | 3.080 | 3.120 | 3.080 | 3.120 | 200 | +0.10(+3.24%) |
Aug 02, 2012 | 3.070 | 3.100 | 3.022 | 3.022 | 900 | -0.01(-0.26%) |