Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.048 | 5.051 | 5.001 | 5.009 | 5,465 | -0.02(-0.31%) |
Oct 26, 2012 | 5.001 | 5.025 | 5.025 | 5.025 | 8,953 | +0.00(+0.07%) |
Oct 25, 2012 | 5.025 | 5.034 | 5.009 | 5.021 | 10,370 | -0.04(-0.73%) |
Oct 24, 2012 | 5.055 | 5.086 | 5.042 | 5.058 | 3,336 | -0.01(-0.26%) |
Oct 23, 2012 | 5.071 | 5.071 | 5.009 | 5.071 | 23,285 | -0.05(-1.05%) |
Oct 19, 2012 | 5.179 | 5.202 | 5.108 | 5.125 | 9,328 | -0.13(-2.49%) |
Oct 18, 2012 | 5.256 | 5.310 | 5.256 | 5.256 | 3,308 | -0.04(-0.73%) |
Oct 17, 2012 | 5.233 | 5.294 | 5.225 | 5.294 | 12,549 | +0.08(+1.63%) |
Oct 16, 2012 | 5.163 | 5.210 | 5.163 | 5.210 | 10,990 | +0.07(+1.35%) |
Oct 15, 2012 | 5.086 | 5.140 | 5.070 | 5.140 | 9,560 | +0.08(+1.52%) |
Oct 12, 2012 | 5.094 | 5.109 | 5.055 | 5.063 | 8,601 | -0.03(-0.61%) |
Oct 11, 2012 | 5.132 | 5.146 | 5.079 | 5.094 | 15,462 | +0.08(+1.69%) |
Oct 10, 2012 | 5.032 | 5.079 | 4.986 | 5.009 | 9,438 | -0.07(-1.37%) |
Oct 09, 2012 | 5.171 | 5.171 | 5.079 | 5.079 | 52,864 | -0.12(-2.37%) |
Oct 08, 2012 | 5.171 | 5.202 | 5.140 | 5.202 | 6,502 | -0.03(-0.59%) |
Oct 05, 2012 | 5.263 | 5.279 | 5.217 | 5.233 | 32,572 | +0.03(+0.59%) |
Oct 04, 2012 | 5.140 | 5.202 | 5.140 | 5.202 | 36,835 | +0.03(+0.60%) |
Oct 03, 2012 | 5.194 | 5.225 | 5.171 | 5.171 | 20,471 | -0.01(-0.15%) |
Oct 02, 2012 | 5.217 | 5.217 | 5.171 | 5.179 | 17,018 | -0.02(-0.39%) |
Oct 01, 2012 | 5.233 | 5.248 | 5.180 | 5.199 | 6,782 | +0.04(+0.80%) |
Sep 28, 2012 | 5.202 | 5.202 | 5.117 | 5.158 | 5,874 | -0.09(-1.72%) |
Sep 27, 2012 | 5.202 | 5.276 | 5.193 | 5.248 | 9,180 | +0.01(+0.15%) |
Sep 26, 2012 | 5.248 | 5.248 | 5.165 | 5.240 | 14,202 | -0.12(-2.16%) |
Sep 25, 2012 | 5.402 | 5.402 | 5.356 | 5.356 | 2,849 | +0.00(+0.00%) |
Sep 24, 2012 | 5.325 | 5.375 | 5.277 | 5.356 | 17,987 | +0.02(+0.43%) |
Sep 21, 2012 | 5.379 | 5.393 | 5.333 | 5.333 | 5,579 | +0.04(+0.84%) |
Sep 20, 2012 | 5.273 | 5.304 | 5.266 | 5.288 | 5,099 | -0.10(-1.84%) |
Sep 19, 2012 | 5.334 | 5.387 | 5.311 | 5.387 | 6,638 | +0.02(+0.28%) |
Sep 18, 2012 | 5.364 | 5.372 | 5.304 | 5.372 | 68,336 | +0.01(+0.14%) |
Sep 17, 2012 | 5.364 | 5.416 | 5.364 | 5.364 | 5,208 | +0.01(+0.14%) |
Sep 14, 2012 | 5.349 | 5.410 | 5.342 | 5.357 | 21,219 | +0.08(+1.53%) |
Sep 13, 2012 | 5.212 | 5.319 | 5.162 | 5.276 | 19,952 | +0.06(+1.23%) |
Sep 12, 2012 | 5.265 | 5.288 | 5.212 | 5.212 | 30,592 | -0.03(-0.55%) |
Sep 11, 2012 | 5.218 | 5.261 | 5.218 | 5.241 | 5,254 | +0.04(+0.70%) |
Sep 10, 2012 | 5.243 | 5.243 | 5.174 | 5.205 | 36,323 | +0.01(+0.15%) |
Sep 07, 2012 | 5.151 | 5.227 | 5.151 | 5.197 | 33,138 | +0.09(+1.79%) |
Sep 06, 2012 | 5.022 | 5.106 | 5.022 | 5.106 | 30,529 | +0.14(+2.91%) |
Sep 05, 2012 | 4.976 | 4.976 | 4.954 | 4.961 | 4,840 | -0.08(-1.66%) |
Sep 04, 2012 | 5.045 | 5.061 | 4.992 | 5.045 | 13,544 | +0.08(+1.69%) |
Aug 31, 2012 | 4.915 | 5.020 | 4.756 | 4.961 | 7,422 | +0.16(+3.41%) |
Aug 30, 2012 | 4.877 | 4.884 | 4.786 | 4.798 | 8,241 | -0.10(-1.94%) |
Aug 29, 2012 | 4.878 | 4.946 | 4.878 | 4.893 | 5,089 | +0.08(+1.68%) |
Aug 27, 2012 | 4.847 | 4.854 | 4.809 | 4.812 | 11,227 | -0.03(-0.57%) |
Aug 24, 2012 | 4.809 | 4.862 | 4.809 | 4.839 | 9,660 | -0.04(-0.84%) |
Aug 23, 2012 | 4.855 | 4.893 | 4.839 | 4.881 | 5,786 | +0.04(+0.76%) |
Aug 22, 2012 | 4.809 | 4.844 | 4.809 | 4.844 | 10,645 | -0.05(-1.00%) |
Aug 21, 2012 | 4.877 | 4.923 | 4.877 | 4.893 | 17,544 | +0.10(+2.06%) |
Aug 20, 2012 | 4.794 | 4.796 | 4.779 | 4.794 | 4,289 | -0.00(-0.07%) |
Aug 17, 2012 | 4.794 | 4.817 | 4.794 | 4.797 | 16,923 | +0.06(+1.17%) |
Aug 16, 2012 | 4.672 | 4.752 | 4.672 | 4.742 | 11,364 | +0.13(+2.87%) |
Aug 15, 2012 | 4.596 | 4.634 | 4.588 | 4.610 | 6,573 | -0.04(-0.85%) |
Aug 14, 2012 | 4.657 | 4.657 | 4.619 | 4.649 | 8,566 | -0.00(-0.03%) |
Aug 13, 2012 | 4.664 | 4.680 | 4.634 | 4.651 | 6,099 | -0.04(-0.78%) |
Aug 10, 2012 | 4.649 | 4.687 | 4.649 | 4.687 | 1,485 | -0.00(-0.02%) |
Aug 09, 2012 | 4.687 | 4.718 | 4.672 | 4.688 | 9,470 | +0.01(+0.23%) |
Aug 08, 2012 | 4.642 | 4.710 | 4.642 | 4.677 | 39,084 | -0.01(-0.21%) |
Aug 07, 2012 | 4.672 | 4.710 | 4.672 | 4.687 | 6,769 | +0.09(+1.99%) |
Aug 06, 2012 | 4.565 | 4.611 | 4.565 | 4.596 | 2,788 | +0.02(+0.50%) |
Aug 03, 2012 | 4.497 | 4.573 | 4.497 | 4.573 | 5,749 | +0.18(+3.98%) |
Aug 02, 2012 | 4.436 | 4.444 | 4.360 | 4.398 | 12,680 | -0.07(-1.53%) |