Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.769 | 4.830 | 4.744 | 4.762 | 2,129,155 | -0.01(-0.15%) |
Oct 26, 2012 | 4.773 | 4.769 | 4.769 | 4.769 | 2,316,151 | -0.01(-0.30%) |
Oct 25, 2012 | 4.909 | 4.938 | 4.755 | 4.783 | 4,945,501 | -0.13(-2.56%) |
Oct 24, 2012 | 4.949 | 4.956 | 4.909 | 4.909 | 782,681 | -0.01(-0.22%) |
Oct 23, 2012 | 4.920 | 4.931 | 4.898 | 4.920 | 829,713 | -0.02(-0.36%) |
Oct 19, 2012 | 5.060 | 5.060 | 4.934 | 4.938 | 746,148 | -0.12(-2.42%) |
Oct 18, 2012 | 5.055 | 5.075 | 5.053 | 5.060 | 973,314 | -0.00(-0.07%) |
Oct 17, 2012 | 5.035 | 5.075 | 5.031 | 5.064 | 553,688 | +0.03(+0.64%) |
Oct 16, 2012 | 4.978 | 5.035 | 4.978 | 5.031 | 677,092 | +0.06(+1.16%) |
Oct 15, 2012 | 4.970 | 4.978 | 4.942 | 4.974 | 567,874 | +0.04(+0.73%) |
Oct 12, 2012 | 4.992 | 5.013 | 4.920 | 4.938 | 671,197 | -0.05(-1.01%) |
Oct 11, 2012 | 4.992 | 5.010 | 4.970 | 4.988 | 463,249 | +0.03(+0.65%) |
Oct 10, 2012 | 4.988 | 4.999 | 4.945 | 4.956 | 673,822 | -0.03(-0.65%) |
Oct 09, 2012 | 5.021 | 5.024 | 4.985 | 4.988 | 580,316 | -0.04(-0.79%) |
Oct 08, 2012 | 4.999 | 5.035 | 4.988 | 5.028 | 923,207 | +0.02(+0.43%) |
Oct 05, 2012 | 5.006 | 5.028 | 4.999 | 5.006 | 903,432 | +0.04(+0.72%) |
Oct 04, 2012 | 4.978 | 4.992 | 4.924 | 4.970 | 698,115 | +0.01(+0.22%) |
Oct 03, 2012 | 4.967 | 4.967 | 4.942 | 4.960 | 496,440 | +0.01(+0.15%) |
Oct 02, 2012 | 4.967 | 4.970 | 4.931 | 4.952 | 440,855 | +0.02(+0.36%) |
Oct 01, 2012 | 4.938 | 4.970 | 4.916 | 4.934 | 491,235 | +0.03(+0.66%) |
Sep 28, 2012 | 4.920 | 4.931 | 4.880 | 4.902 | 682,060 | -0.03(-0.66%) |
Sep 27, 2012 | 4.873 | 4.934 | 4.873 | 4.934 | 473,412 | +0.09(+1.86%) |
Sep 26, 2012 | 4.927 | 4.970 | 4.826 | 4.844 | 913,815 | -0.08(-1.54%) |
Sep 25, 2012 | 4.945 | 4.970 | 4.906 | 4.920 | 689,073 | -0.01(-0.15%) |
Sep 24, 2012 | 4.945 | 4.952 | 4.920 | 4.927 | 915,766 | -0.03(-0.51%) |
Sep 21, 2012 | 4.974 | 4.999 | 4.945 | 4.952 | 697,075 | -0.02(-0.43%) |
Sep 20, 2012 | 4.967 | 4.978 | 4.934 | 4.974 | 595,626 | +0.00(+0.00%) |
Sep 19, 2012 | 4.952 | 4.985 | 4.945 | 4.974 | 549,737 | +0.03(+0.58%) |
Sep 18, 2012 | 4.931 | 4.945 | 4.920 | 4.945 | 498,459 | +0.01(+0.29%) |
Sep 17, 2012 | 4.945 | 4.952 | 4.931 | 4.931 | 638,001 | -0.03(-0.65%) |
Sep 14, 2012 | 4.934 | 4.992 | 4.934 | 4.963 | 801,944 | +0.03(+0.58%) |
Sep 13, 2012 | 4.891 | 4.942 | 4.877 | 4.934 | 924,197 | +0.04(+0.88%) |
Sep 12, 2012 | 4.884 | 4.891 | 4.866 | 4.891 | 767,958 | +0.02(+0.44%) |
Sep 11, 2012 | 4.862 | 4.895 | 4.855 | 4.870 | 477,060 | +0.01(+0.22%) |
Sep 10, 2012 | 4.873 | 4.895 | 4.859 | 4.859 | 603,050 | -0.03(-0.59%) |
Sep 07, 2012 | 4.862 | 4.888 | 4.862 | 4.888 | 775,863 | +0.03(+0.67%) |
Sep 06, 2012 | 4.823 | 4.870 | 4.819 | 4.855 | 1,143,558 | +0.05(+1.12%) |
Sep 05, 2012 | 4.791 | 4.805 | 4.765 | 4.801 | 825,292 | -0.00(-0.07%) |
Sep 04, 2012 | 4.819 | 4.823 | 4.783 | 4.805 | 784,202 | -0.01(-0.22%) |
Aug 31, 2012 | 4.862 | 4.927 | 4.788 | 4.816 | 1,288,406 | +0.00(+0.00%) |
Aug 30, 2012 | 4.830 | 4.830 | 4.791 | 4.816 | 628,502 | -0.02(-0.37%) |
Aug 29, 2012 | 4.848 | 4.852 | 4.826 | 4.834 | 513,145 | +0.02(+0.45%) |
Aug 27, 2012 | 4.823 | 4.837 | 4.812 | 4.812 | 766,298 | -0.00(-0.07%) |
Aug 24, 2012 | 4.830 | 4.830 | 4.801 | 4.816 | 649,106 | +0.00(+0.00%) |
Aug 23, 2012 | 4.830 | 4.830 | 4.801 | 4.816 | 386,082 | -0.00(-0.07%) |
Aug 22, 2012 | 4.830 | 4.830 | 4.809 | 4.819 | 434,040 | -0.01(-0.22%) |
Aug 21, 2012 | 4.848 | 4.853 | 4.819 | 4.830 | 661,974 | +0.01(+0.15%) |
Aug 20, 2012 | 4.826 | 4.826 | 4.805 | 4.823 | 702,956 | +0.00(+0.07%) |
Aug 17, 2012 | 4.855 | 4.855 | 4.816 | 4.819 | 567,393 | -0.03(-0.59%) |
Aug 16, 2012 | 4.819 | 4.855 | 4.809 | 4.848 | 528,452 | +0.05(+0.97%) |
Aug 15, 2012 | 4.844 | 4.844 | 4.798 | 4.801 | 559,630 | -0.03(-0.60%) |
Aug 14, 2012 | 4.866 | 4.873 | 4.816 | 4.830 | 636,291 | -0.03(-0.59%) |
Aug 13, 2012 | 4.859 | 4.866 | 4.837 | 4.859 | 626,434 | +0.02(+0.45%) |
Aug 10, 2012 | 4.823 | 4.848 | 4.809 | 4.837 | 703,156 | +0.01(+0.29%) |
Aug 09, 2012 | 4.830 | 4.851 | 4.823 | 4.823 | 561,073 | -0.00(-0.07%) |
Aug 08, 2012 | 4.813 | 4.837 | 4.802 | 4.827 | 475,855 | +0.00(+0.07%) |
Aug 07, 2012 | 4.792 | 4.834 | 4.785 | 4.823 | 662,968 | +0.06(+1.25%) |
Aug 06, 2012 | 4.788 | 4.799 | 4.764 | 4.764 | 567,578 | +0.00(+0.00%) |
Aug 03, 2012 | 4.788 | 4.820 | 4.764 | 4.764 | 723,132 | +0.03(+0.74%) |
Aug 02, 2012 | 4.743 | 4.754 | 4.715 | 4.729 | 612,975 | -0.03(-0.59%) |