Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.805 | 4.834 | 4.680 | 4.757 | 6,480,565 | -0.05(-1.00%) |
Oct 26, 2012 | 4.853 | 4.805 | 4.805 | 4.805 | 4,480,301 | -0.07(-1.38%) |
Oct 25, 2012 | 5.137 | 5.248 | 4.834 | 4.872 | 7,433,835 | -0.24(-4.62%) |
Oct 24, 2012 | 5.098 | 5.151 | 5.055 | 5.108 | 3,364,394 | +0.01(+0.28%) |
Oct 23, 2012 | 5.113 | 5.137 | 5.070 | 5.094 | 5,699,799 | -0.02(-0.47%) |
Oct 19, 2012 | 5.142 | 5.151 | 5.036 | 5.118 | 21,562,506 | -0.04(-0.75%) |
Oct 18, 2012 | 5.089 | 5.200 | 5.060 | 5.156 | 8,520,031 | +0.08(+1.61%) |
Oct 17, 2012 | 5.320 | 5.320 | 4.988 | 5.074 | 10,056,714 | +0.22(+4.56%) |
Oct 16, 2012 | 4.805 | 4.863 | 4.733 | 4.853 | 3,564,481 | +0.06(+1.31%) |
Oct 15, 2012 | 4.708 | 4.807 | 4.689 | 4.790 | 3,825,371 | +0.08(+1.74%) |
Oct 12, 2012 | 4.766 | 4.781 | 4.689 | 4.708 | 4,435,984 | -0.04(-0.91%) |
Oct 11, 2012 | 4.829 | 4.865 | 4.752 | 4.752 | 5,581,630 | -0.06(-1.20%) |
Oct 10, 2012 | 4.622 | 4.819 | 4.612 | 4.810 | 6,439,586 | +0.18(+3.85%) |
Oct 09, 2012 | 4.704 | 4.723 | 4.615 | 4.631 | 2,886,718 | -0.08(-1.74%) |
Oct 08, 2012 | 4.675 | 4.757 | 4.641 | 4.713 | 4,421,259 | +0.04(+0.82%) |
Oct 05, 2012 | 4.656 | 4.689 | 4.600 | 4.675 | 3,479,738 | +0.05(+1.04%) |
Oct 04, 2012 | 4.540 | 4.627 | 4.511 | 4.627 | 3,274,493 | +0.11(+2.34%) |
Oct 03, 2012 | 4.574 | 4.586 | 4.516 | 4.521 | 3,119,124 | -0.04(-0.84%) |
Oct 02, 2012 | 4.487 | 4.564 | 4.473 | 4.559 | 4,570,088 | +0.10(+2.16%) |
Oct 01, 2012 | 4.477 | 4.501 | 4.429 | 4.463 | 5,706,450 | -0.01(-0.32%) |
Sep 28, 2012 | 4.477 | 4.494 | 4.449 | 4.477 | 3,143,366 | -0.00(-0.11%) |
Sep 27, 2012 | 4.468 | 4.494 | 4.453 | 4.482 | 3,116,407 | +0.02(+0.54%) |
Sep 26, 2012 | 4.501 | 4.521 | 4.453 | 4.458 | 3,897,143 | -0.04(-0.96%) |
Sep 25, 2012 | 4.540 | 4.564 | 4.497 | 4.501 | 3,245,069 | -0.02(-0.43%) |
Sep 24, 2012 | 4.511 | 4.564 | 4.497 | 4.521 | 3,178,897 | +0.00(+0.11%) |
Sep 21, 2012 | 4.550 | 4.569 | 4.487 | 4.516 | 9,746,383 | +0.00(+0.11%) |
Sep 20, 2012 | 4.487 | 4.526 | 4.460 | 4.511 | 2,852,005 | +0.01(+0.32%) |
Sep 19, 2012 | 4.487 | 4.540 | 4.468 | 4.497 | 3,143,713 | +0.00(+0.11%) |
Sep 18, 2012 | 4.574 | 4.598 | 4.487 | 4.492 | 3,493,426 | -0.10(-2.10%) |
Sep 17, 2012 | 4.651 | 4.699 | 4.588 | 4.588 | 8,900,354 | -0.08(-1.75%) |
Sep 14, 2012 | 4.579 | 4.723 | 4.574 | 4.670 | 5,139,838 | +0.12(+2.65%) |
Sep 13, 2012 | 4.511 | 4.569 | 4.487 | 4.550 | 7,251,478 | +0.05(+1.07%) |
Sep 12, 2012 | 4.501 | 4.526 | 4.477 | 4.501 | 3,639,282 | +0.00(+0.11%) |
Sep 11, 2012 | 4.449 | 4.526 | 4.424 | 4.497 | 5,648,208 | +0.04(+0.86%) |
Sep 10, 2012 | 4.434 | 4.482 | 4.405 | 4.458 | 3,158,010 | +0.02(+0.54%) |
Sep 07, 2012 | 4.420 | 4.458 | 4.420 | 4.434 | 2,999,735 | +0.02(+0.55%) |
Sep 06, 2012 | 4.319 | 4.420 | 4.306 | 4.410 | 3,998,142 | +0.11(+2.46%) |
Sep 05, 2012 | 4.266 | 4.328 | 4.266 | 4.304 | 4,166,682 | +0.07(+1.71%) |
Sep 04, 2012 | 4.155 | 4.270 | 4.140 | 4.232 | 4,778,300 | +0.08(+1.85%) |
Aug 31, 2012 | 4.280 | 4.304 | 4.155 | 4.155 | 4,961,380 | -0.10(-2.38%) |
Aug 30, 2012 | 4.164 | 4.270 | 4.107 | 4.256 | 4,163,980 | +0.09(+2.05%) |
Aug 29, 2012 | 4.166 | 4.208 | 4.128 | 4.170 | 4,313,045 | +0.00(+0.00%) |
Aug 27, 2012 | 4.232 | 4.265 | 4.170 | 4.170 | 3,400,155 | -0.04(-0.90%) |
Aug 24, 2012 | 4.232 | 4.260 | 4.152 | 4.208 | 3,351,265 | -0.02(-0.56%) |
Aug 23, 2012 | 4.279 | 4.284 | 4.218 | 4.232 | 2,711,346 | -0.05(-1.10%) |
Aug 22, 2012 | 4.317 | 4.317 | 4.270 | 4.279 | 3,452,070 | -0.05(-1.09%) |
Aug 21, 2012 | 4.354 | 4.369 | 4.307 | 4.326 | 5,069,952 | +0.00(+0.00%) |
Aug 20, 2012 | 4.298 | 4.406 | 4.279 | 4.326 | 5,452,975 | +0.03(+0.66%) |
Aug 17, 2012 | 4.241 | 4.340 | 4.222 | 4.298 | 3,313,855 | +0.08(+1.79%) |
Aug 16, 2012 | 4.194 | 4.246 | 4.175 | 4.222 | 4,010,127 | +0.02(+0.56%) |
Aug 15, 2012 | 4.170 | 4.206 | 4.170 | 4.199 | 2,780,305 | +0.03(+0.79%) |
Aug 14, 2012 | 4.128 | 4.211 | 4.128 | 4.166 | 3,926,375 | +0.07(+1.73%) |
Aug 13, 2012 | 4.090 | 4.114 | 4.064 | 4.095 | 3,875,749 | -0.00(-0.12%) |
Aug 10, 2012 | 4.071 | 4.123 | 4.038 | 4.100 | 2,734,777 | +0.03(+0.70%) |
Aug 09, 2012 | 3.963 | 4.100 | 3.963 | 4.071 | 4,708,364 | +0.10(+2.62%) |
Aug 08, 2012 | 3.949 | 4.024 | 3.949 | 3.968 | 2,987,292 | +0.00(+0.00%) |
Aug 07, 2012 | 3.883 | 4.010 | 3.878 | 3.968 | 4,004,559 | +0.10(+2.56%) |
Aug 06, 2012 | 3.869 | 3.883 | 3.821 | 3.869 | 3,210,702 | +0.01(+0.37%) |
Aug 03, 2012 | 3.892 | 3.944 | 3.831 | 3.854 | 4,337,515 | +0.01(+0.25%) |
Aug 02, 2012 | 3.845 | 3.909 | 3.812 | 3.845 | 4,531,924 | -0.02(-0.49%) |