Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.609 | 5.618 | 5.500 | 5.596 | 11,087,947 | +0.03(+0.51%) |
Oct 26, 2012 | 5.554 | 5.567 | 5.567 | 5.567 | 31,964,102 | -0.02(-0.29%) |
Oct 25, 2012 | 5.500 | 5.596 | 5.491 | 5.583 | 12,104,500 | +0.13(+2.33%) |
Oct 24, 2012 | 5.402 | 5.507 | 5.386 | 5.456 | 13,397,962 | +0.11(+2.08%) |
Oct 23, 2012 | 5.246 | 5.363 | 5.227 | 5.344 | 13,478,749 | +0.06(+1.11%) |
Oct 19, 2012 | 5.344 | 5.411 | 5.243 | 5.285 | 9,873,774 | -0.11(-2.06%) |
Oct 18, 2012 | 5.408 | 5.411 | 5.348 | 5.397 | 17,628,226 | -0.07(-1.19%) |
Oct 17, 2012 | 5.475 | 5.491 | 5.402 | 5.462 | 15,737,435 | +0.01(+0.18%) |
Oct 16, 2012 | 5.481 | 5.526 | 5.440 | 5.453 | 13,785,295 | +0.01(+0.18%) |
Oct 15, 2012 | 5.453 | 5.459 | 5.405 | 5.443 | 7,681,972 | +0.03(+0.59%) |
Oct 12, 2012 | 5.481 | 5.510 | 5.335 | 5.411 | 10,985,810 | -0.10(-1.79%) |
Oct 11, 2012 | 5.370 | 5.540 | 5.341 | 5.510 | 13,449,909 | +0.21(+3.90%) |
Oct 10, 2012 | 5.293 | 5.319 | 5.231 | 5.303 | 6,057,361 | +0.01(+0.12%) |
Oct 09, 2012 | 5.351 | 5.383 | 5.284 | 5.297 | 6,810,637 | -0.04(-0.78%) |
Oct 08, 2012 | 5.252 | 5.344 | 5.243 | 5.338 | 4,181,892 | +0.03(+0.60%) |
Oct 05, 2012 | 5.348 | 5.370 | 5.252 | 5.306 | 11,094,174 | -0.00(-0.06%) |
Oct 04, 2012 | 5.211 | 5.376 | 5.211 | 5.309 | 10,852,624 | +0.12(+2.39%) |
Oct 03, 2012 | 5.169 | 5.195 | 5.115 | 5.185 | 7,953,351 | +0.03(+0.62%) |
Oct 02, 2012 | 5.134 | 5.185 | 5.102 | 5.153 | 8,698,494 | +0.07(+1.31%) |
Oct 01, 2012 | 5.036 | 5.112 | 5.013 | 5.087 | 10,305,922 | +0.08(+1.65%) |
Sep 28, 2012 | 5.007 | 5.048 | 4.975 | 5.004 | 10,133,400 | -0.04(-0.69%) |
Sep 27, 2012 | 5.020 | 5.067 | 4.953 | 5.039 | 10,670,514 | +0.03(+0.57%) |
Sep 26, 2012 | 5.122 | 5.128 | 5.007 | 5.010 | 7,787,464 | -0.10(-1.90%) |
Sep 25, 2012 | 5.265 | 5.265 | 5.102 | 5.107 | 8,234,705 | -0.13(-2.40%) |
Sep 24, 2012 | 5.169 | 5.287 | 5.145 | 5.233 | 12,029,912 | +0.05(+0.92%) |
Sep 21, 2012 | 5.265 | 5.274 | 5.172 | 5.185 | 16,069,005 | -0.05(-1.03%) |
Sep 20, 2012 | 5.281 | 5.281 | 5.188 | 5.239 | 10,697,579 | -0.06(-1.08%) |
Sep 19, 2012 | 5.271 | 5.325 | 5.246 | 5.297 | 10,237,737 | +0.02(+0.42%) |
Sep 18, 2012 | 5.284 | 5.293 | 5.201 | 5.274 | 6,572,339 | -0.01(-0.12%) |
Sep 17, 2012 | 5.322 | 5.360 | 5.252 | 5.281 | 6,362,413 | -0.06(-1.13%) |
Sep 14, 2012 | 5.278 | 5.392 | 5.227 | 5.341 | 8,269,882 | +0.06(+1.14%) |
Sep 13, 2012 | 5.179 | 5.319 | 5.150 | 5.281 | 10,772,309 | +0.10(+1.91%) |
Sep 12, 2012 | 5.157 | 5.211 | 5.147 | 5.182 | 5,478,628 | +0.04(+0.74%) |
Sep 11, 2012 | 5.096 | 5.158 | 5.048 | 5.144 | 6,319,240 | +0.07(+1.32%) |
Sep 10, 2012 | 5.080 | 5.128 | 5.055 | 5.077 | 5,085,642 | +0.00(+0.06%) |
Sep 07, 2012 | 5.045 | 5.128 | 5.020 | 5.074 | 5,911,857 | +0.05(+1.01%) |
Sep 06, 2012 | 4.950 | 5.048 | 4.904 | 5.023 | 8,955,814 | +0.10(+1.94%) |
Sep 05, 2012 | 4.988 | 4.988 | 4.880 | 4.927 | 10,258,383 | -0.11(-2.12%) |
Sep 04, 2012 | 5.013 | 5.055 | 4.953 | 5.034 | 8,986,250 | +0.02(+0.41%) |
Aug 31, 2012 | 4.988 | 5.048 | 4.975 | 5.013 | 8,922,453 | +0.07(+1.42%) |
Aug 30, 2012 | 4.966 | 4.972 | 4.915 | 4.943 | 4,564,583 | -0.05(-1.08%) |
Aug 29, 2012 | 5.013 | 5.029 | 4.959 | 4.997 | 3,625,191 | -0.01(-0.13%) |
Aug 27, 2012 | 5.052 | 5.067 | 4.994 | 5.004 | 6,884,226 | -0.03(-0.63%) |
Aug 24, 2012 | 4.982 | 5.048 | 4.962 | 5.036 | 5,621,804 | +0.04(+0.70%) |
Aug 23, 2012 | 5.029 | 5.036 | 4.970 | 5.001 | 4,624,917 | -0.03(-0.63%) |
Aug 22, 2012 | 5.007 | 5.052 | 4.950 | 5.032 | 12,062,252 | +0.04(+0.70%) |
Aug 21, 2012 | 5.067 | 5.085 | 4.985 | 4.997 | 15,294,181 | -0.09(-1.69%) |
Aug 20, 2012 | 5.096 | 5.102 | 5.048 | 5.083 | 10,627,731 | -0.02(-0.37%) |
Aug 17, 2012 | 5.128 | 5.137 | 5.077 | 5.102 | 9,151,914 | -0.02(-0.31%) |
Aug 16, 2012 | 5.182 | 5.204 | 5.112 | 5.118 | 9,282,225 | -0.05(-1.05%) |
Aug 15, 2012 | 5.128 | 5.223 | 5.104 | 5.172 | 8,911,568 | +0.06(+1.18%) |
Aug 14, 2012 | 5.147 | 5.169 | 5.093 | 5.112 | 4,366,167 | -0.02(-0.37%) |
Aug 13, 2012 | 5.115 | 5.134 | 5.074 | 5.131 | 5,099,104 | +0.00(+0.00%) |
Aug 10, 2012 | 5.074 | 5.150 | 5.039 | 5.131 | 4,702,908 | +0.04(+0.81%) |
Aug 09, 2012 | 5.099 | 5.118 | 5.071 | 5.090 | 7,385,927 | -0.02(-0.37%) |
Aug 08, 2012 | 5.074 | 5.125 | 5.061 | 5.109 | 7,523,559 | +0.01(+0.19%) |
Aug 07, 2012 | 5.013 | 5.141 | 5.013 | 5.099 | 6,253,109 | +0.06(+1.20%) |
Aug 06, 2012 | 5.137 | 5.152 | 5.039 | 5.039 | 9,591,326 | -0.06(-1.19%) |
Aug 03, 2012 | 5.045 | 5.163 | 5.023 | 5.099 | 9,792,952 | +0.15(+3.09%) |
Aug 02, 2012 | 4.972 | 5.042 | 4.902 | 4.946 | 12,010,138 | -0.06(-1.21%) |