Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.166 | 5.297 | 5.073 | 5.235 | 224,585 | +0.08(+1.63%) |
Oct 26, 2012 | 5.117 | 5.151 | 5.151 | 5.151 | 93,387 | +0.05(+0.98%) |
Oct 25, 2012 | 5.188 | 5.188 | 5.064 | 5.101 | 143,495 | -0.04(-0.79%) |
Oct 24, 2012 | 5.163 | 5.210 | 5.089 | 5.141 | 64,421 | +0.01(+0.12%) |
Oct 23, 2012 | 5.297 | 5.297 | 5.064 | 5.135 | 232,524 | +0.02(+0.49%) |
Oct 19, 2012 | 5.098 | 5.191 | 5.067 | 5.110 | 138,473 | +0.00(+0.00%) |
Oct 18, 2012 | 5.157 | 5.283 | 5.068 | 5.110 | 103,014 | -0.04(-0.73%) |
Oct 17, 2012 | 5.157 | 5.157 | 5.113 | 5.148 | 78,849 | +0.01(+0.12%) |
Oct 16, 2012 | 5.126 | 5.141 | 5.067 | 5.141 | 235,679 | +0.04(+0.79%) |
Oct 15, 2012 | 5.032 | 5.148 | 5.032 | 5.101 | 135,732 | +0.06(+1.24%) |
Oct 12, 2012 | 5.282 | 5.285 | 5.023 | 5.039 | 203,860 | -0.22(-4.26%) |
Oct 11, 2012 | 5.279 | 5.279 | 5.173 | 5.263 | 135,533 | +0.04(+0.78%) |
Oct 10, 2012 | 5.272 | 5.279 | 5.132 | 5.223 | 115,533 | -0.02(-0.30%) |
Oct 09, 2012 | 5.272 | 5.272 | 5.179 | 5.238 | 180,808 | -0.01(-0.24%) |
Oct 08, 2012 | 5.285 | 5.297 | 5.232 | 5.251 | 65,871 | -0.04(-0.71%) |
Oct 05, 2012 | 5.297 | 5.313 | 5.260 | 5.288 | 210,464 | +0.00(+0.00%) |
Oct 04, 2012 | 5.263 | 5.291 | 5.226 | 5.288 | 161,893 | +0.03(+0.59%) |
Oct 03, 2012 | 5.269 | 5.269 | 5.204 | 5.257 | 179,830 | +0.01(+0.18%) |
Oct 02, 2012 | 5.297 | 5.297 | 5.207 | 5.247 | 247,367 | -0.05(-0.88%) |
Oct 01, 2012 | 5.251 | 5.300 | 5.214 | 5.294 | 264,498 | +0.09(+1.74%) |
Sep 28, 2012 | 5.182 | 5.251 | 5.113 | 5.204 | 1,065,357 | +0.05(+0.91%) |
Sep 27, 2012 | 5.126 | 5.204 | 5.085 | 5.157 | 160,469 | +0.07(+1.29%) |
Sep 26, 2012 | 5.170 | 5.201 | 5.011 | 5.092 | 329,224 | -0.07(-1.33%) |
Sep 25, 2012 | 5.235 | 5.251 | 5.154 | 5.160 | 268,875 | -0.06(-1.13%) |
Sep 24, 2012 | 5.176 | 5.235 | 5.138 | 5.219 | 336,512 | +0.05(+0.96%) |
Sep 21, 2012 | 5.204 | 5.235 | 5.129 | 5.170 | 350,664 | +0.01(+0.18%) |
Sep 20, 2012 | 5.201 | 5.219 | 5.141 | 5.160 | 244,209 | -0.04(-0.78%) |
Sep 19, 2012 | 5.126 | 5.219 | 5.060 | 5.201 | 373,607 | +0.11(+2.08%) |
Sep 18, 2012 | 5.110 | 5.135 | 5.084 | 5.095 | 292,507 | -0.01(-0.12%) |
Sep 17, 2012 | 5.123 | 5.123 | 5.017 | 5.101 | 180,520 | +0.02(+0.43%) |
Sep 14, 2012 | 5.126 | 5.126 | 5.004 | 5.079 | 243,214 | -0.02(-0.43%) |
Sep 13, 2012 | 4.973 | 5.123 | 4.973 | 5.101 | 410,204 | +0.04(+0.74%) |
Sep 12, 2012 | 5.048 | 5.064 | 4.999 | 5.064 | 228,314 | +0.03(+0.68%) |
Sep 11, 2012 | 5.042 | 5.060 | 4.986 | 5.029 | 498,001 | +0.01(+0.12%) |
Sep 10, 2012 | 5.017 | 5.048 | 4.993 | 5.023 | 599,733 | +0.01(+0.12%) |
Sep 07, 2012 | 4.976 | 5.057 | 4.970 | 5.017 | 1,806,397 | -0.21(-4.05%) |
Sep 06, 2012 | 5.166 | 5.251 | 5.154 | 5.229 | 317,809 | +0.07(+1.45%) |
Sep 05, 2012 | 5.141 | 5.160 | 5.095 | 5.154 | 241,905 | +0.02(+0.36%) |
Sep 04, 2012 | 5.060 | 5.188 | 5.032 | 5.135 | 161,775 | +0.04(+0.79%) |
Aug 31, 2012 | 5.079 | 5.098 | 5.029 | 5.095 | 151,448 | +0.04(+0.86%) |
Aug 30, 2012 | 4.964 | 5.073 | 4.964 | 5.051 | 171,457 | +0.07(+1.31%) |
Aug 29, 2012 | 5.048 | 5.048 | 4.965 | 4.986 | 193,706 | -0.04(-0.87%) |
Aug 27, 2012 | 4.983 | 5.048 | 4.936 | 5.029 | 150,276 | +0.07(+1.45%) |
Aug 24, 2012 | 4.864 | 4.983 | 4.790 | 4.958 | 57,929 | +0.11(+2.32%) |
Aug 23, 2012 | 4.955 | 4.955 | 4.774 | 4.845 | 164,442 | -0.10(-2.08%) |
Aug 22, 2012 | 4.992 | 5.017 | 4.942 | 4.948 | 154,429 | +0.00(+0.06%) |
Aug 21, 2012 | 5.014 | 5.017 | 4.939 | 4.945 | 264,838 | -0.05(-1.06%) |
Aug 20, 2012 | 5.017 | 5.017 | 4.973 | 4.998 | 123,508 | -0.02(-0.37%) |
Aug 17, 2012 | 4.986 | 5.017 | 4.961 | 5.017 | 203,767 | +0.03(+0.63%) |
Aug 16, 2012 | 4.955 | 4.986 | 4.942 | 4.986 | 111,763 | +0.02(+0.38%) |
Aug 15, 2012 | 4.955 | 4.970 | 4.883 | 4.967 | 67,723 | -0.02(-0.31%) |
Aug 14, 2012 | 4.936 | 4.983 | 4.908 | 4.983 | 385,298 | +0.04(+0.88%) |
Aug 13, 2012 | 4.908 | 4.955 | 4.839 | 4.939 | 121,211 | +0.04(+0.83%) |
Aug 10, 2012 | 4.883 | 4.908 | 4.830 | 4.898 | 118,531 | +0.01(+0.13%) |
Aug 09, 2012 | 4.867 | 4.983 | 4.821 | 4.892 | 215,352 | +0.04(+0.90%) |
Aug 08, 2012 | 4.802 | 4.875 | 4.724 | 4.849 | 98,082 | +0.10(+2.03%) |
Aug 07, 2012 | 4.764 | 4.821 | 4.724 | 4.752 | 81,003 | +0.01(+0.26%) |
Aug 06, 2012 | 4.796 | 4.839 | 4.696 | 4.740 | 267,437 | -0.04(-0.78%) |
Aug 03, 2012 | 4.817 | 5.070 | 4.674 | 4.777 | 220,955 | +0.05(+1.12%) |
Aug 02, 2012 | 4.774 | 4.912 | 4.690 | 4.724 | 85,881 | -0.04(-0.79%) |