Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.182 | 5.215 | 5.113 | 5.142 | 599,889 | -0.06(-1.18%) |
Oct 26, 2012 | 5.207 | 5.203 | 5.203 | 5.203 | 860,835 | -0.00(-0.08%) |
Oct 25, 2012 | 5.195 | 5.207 | 5.158 | 5.207 | 515,022 | +0.04(+0.79%) |
Oct 24, 2012 | 5.154 | 5.199 | 5.147 | 5.166 | 437,505 | +0.04(+0.72%) |
Oct 23, 2012 | 5.113 | 5.142 | 5.113 | 5.129 | 449,961 | +0.05(+1.04%) |
Oct 19, 2012 | 5.109 | 5.125 | 5.069 | 5.076 | 392,639 | -0.01(-0.24%) |
Oct 18, 2012 | 5.044 | 5.089 | 5.040 | 5.089 | 455,379 | +0.05(+0.97%) |
Oct 17, 2012 | 5.064 | 5.068 | 5.019 | 5.040 | 446,712 | +0.00(+0.00%) |
Oct 16, 2012 | 5.044 | 5.048 | 5.007 | 5.040 | 410,809 | +0.03(+0.57%) |
Oct 15, 2012 | 5.072 | 5.072 | 4.987 | 5.011 | 430,363 | -0.01(-0.16%) |
Oct 12, 2012 | 5.048 | 5.064 | 5.007 | 5.019 | 416,796 | -0.03(-0.57%) |
Oct 11, 2012 | 5.056 | 5.078 | 5.044 | 5.048 | 446,322 | -0.01(-0.19%) |
Oct 10, 2012 | 5.135 | 5.135 | 5.029 | 5.058 | 490,948 | -0.09(-1.73%) |
Oct 09, 2012 | 5.131 | 5.151 | 5.058 | 5.147 | 662,161 | +0.04(+0.71%) |
Oct 08, 2012 | 5.135 | 5.147 | 5.098 | 5.110 | 326,634 | -0.02(-0.47%) |
Oct 05, 2012 | 5.094 | 5.147 | 5.090 | 5.135 | 245,819 | +0.04(+0.80%) |
Oct 04, 2012 | 5.131 | 5.147 | 5.066 | 5.094 | 408,966 | -0.03(-0.55%) |
Oct 03, 2012 | 5.135 | 5.139 | 5.114 | 5.122 | 343,584 | +0.02(+0.32%) |
Oct 02, 2012 | 5.127 | 5.143 | 5.090 | 5.106 | 359,556 | -0.01(-0.24%) |
Oct 01, 2012 | 5.114 | 5.118 | 5.085 | 5.118 | 403,636 | +0.05(+1.04%) |
Sep 28, 2012 | 5.062 | 5.082 | 5.041 | 5.066 | 737,646 | +0.00(+0.08%) |
Sep 27, 2012 | 5.098 | 5.098 | 5.054 | 5.062 | 344,274 | -0.04(-0.72%) |
Sep 26, 2012 | 5.114 | 5.114 | 5.070 | 5.098 | 422,010 | +0.01(+0.16%) |
Sep 25, 2012 | 5.082 | 5.114 | 5.058 | 5.090 | 635,307 | +0.01(+0.24%) |
Sep 24, 2012 | 5.041 | 5.078 | 5.037 | 5.078 | 498,262 | +0.04(+0.89%) |
Sep 21, 2012 | 5.005 | 5.041 | 4.997 | 5.033 | 722,108 | +0.05(+1.06%) |
Sep 20, 2012 | 4.997 | 5.013 | 4.981 | 4.981 | 553,769 | -0.01(-0.24%) |
Sep 19, 2012 | 4.977 | 4.993 | 4.960 | 4.993 | 536,571 | +0.03(+0.57%) |
Sep 18, 2012 | 4.956 | 4.973 | 4.936 | 4.964 | 401,176 | +0.02(+0.33%) |
Sep 17, 2012 | 4.973 | 4.981 | 4.932 | 4.948 | 449,345 | -0.02(-0.41%) |
Sep 14, 2012 | 4.960 | 4.968 | 4.916 | 4.968 | 368,960 | +0.03(+0.57%) |
Sep 13, 2012 | 4.964 | 4.964 | 4.912 | 4.940 | 488,411 | +0.00(+0.08%) |
Sep 12, 2012 | 4.977 | 4.977 | 4.912 | 4.936 | 471,272 | -0.00(-0.03%) |
Sep 11, 2012 | 4.938 | 4.943 | 4.930 | 4.938 | 226,414 | +0.02(+0.41%) |
Sep 10, 2012 | 4.857 | 4.930 | 4.857 | 4.918 | 265,076 | +0.04(+0.83%) |
Sep 07, 2012 | 4.857 | 4.901 | 4.853 | 4.877 | 592,680 | -0.00(-0.08%) |
Sep 06, 2012 | 4.922 | 4.934 | 4.880 | 4.881 | 502,087 | -0.07(-1.46%) |
Sep 05, 2012 | 4.914 | 4.954 | 4.873 | 4.954 | 565,690 | +0.04(+0.90%) |
Sep 04, 2012 | 4.910 | 4.918 | 4.873 | 4.910 | 337,888 | -0.03(-0.57%) |
Aug 31, 2012 | 4.930 | 4.938 | 4.914 | 4.938 | 317,508 | +0.01(+0.25%) |
Aug 30, 2012 | 4.922 | 4.934 | 4.910 | 4.926 | 419,895 | +0.00(+0.08%) |
Aug 29, 2012 | 4.873 | 4.922 | 4.869 | 4.922 | 456,833 | +0.04(+0.91%) |
Aug 27, 2012 | 4.901 | 4.910 | 4.861 | 4.877 | 267,050 | -0.03(-0.66%) |
Aug 24, 2012 | 4.897 | 4.910 | 4.885 | 4.910 | 343,281 | +0.02(+0.33%) |
Aug 23, 2012 | 4.881 | 4.897 | 4.877 | 4.893 | 328,768 | +0.01(+0.25%) |
Aug 22, 2012 | 4.877 | 4.881 | 4.853 | 4.881 | 321,426 | -0.00(-0.08%) |
Aug 21, 2012 | 4.885 | 4.889 | 4.861 | 4.885 | 267,631 | +0.01(+0.25%) |
Aug 20, 2012 | 4.877 | 4.878 | 4.845 | 4.873 | 285,416 | +0.02(+0.50%) |
Aug 17, 2012 | 4.853 | 4.859 | 4.829 | 4.849 | 336,180 | +0.00(+0.08%) |
Aug 16, 2012 | 4.841 | 4.853 | 4.813 | 4.845 | 352,172 | +0.01(+0.17%) |
Aug 15, 2012 | 4.829 | 4.841 | 4.797 | 4.837 | 468,913 | +0.02(+0.50%) |
Aug 14, 2012 | 4.849 | 4.849 | 4.809 | 4.813 | 314,407 | -0.02(-0.42%) |
Aug 13, 2012 | 4.805 | 4.837 | 4.769 | 4.833 | 453,394 | +0.05(+1.04%) |
Aug 10, 2012 | 4.795 | 4.795 | 4.767 | 4.783 | 344,579 | +0.01(+0.17%) |
Aug 09, 2012 | 4.803 | 4.803 | 4.767 | 4.775 | 233,104 | -0.03(-0.58%) |
Aug 08, 2012 | 4.823 | 4.823 | 4.795 | 4.803 | 270,269 | -0.00(-0.08%) |
Aug 07, 2012 | 4.783 | 4.819 | 4.775 | 4.807 | 289,471 | +0.05(+1.01%) |
Aug 06, 2012 | 4.771 | 4.791 | 4.747 | 4.759 | 285,171 | +0.01(+0.25%) |
Aug 03, 2012 | 4.799 | 4.803 | 4.735 | 4.747 | 260,526 | -0.01(-0.17%) |
Aug 02, 2012 | 4.755 | 4.779 | 4.736 | 4.755 | 313,650 | +0.02(+0.34%) |