Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.810 | 4.850 | 4.560 | 4.740 | 2,309,532 | -0.07(-1.46%) |
Oct 26, 2012 | 4.870 | 4.810 | 4.810 | 4.810 | 1,151,900 | -0.05(-1.03%) |
Oct 25, 2012 | 4.780 | 4.870 | 4.720 | 4.860 | 1,250,335 | +0.11(+2.32%) |
Oct 24, 2012 | 4.820 | 4.920 | 4.680 | 4.750 | 1,304,483 | -0.05(-1.04%) |
Oct 23, 2012 | 4.670 | 4.930 | 4.550 | 4.800 | 1,604,641 | +0.08(+1.69%) |
Oct 19, 2012 | 4.920 | 4.930 | 4.600 | 4.720 | 3,557,293 | -0.22(-4.45%) |
Oct 18, 2012 | 4.980 | 5.085 | 4.900 | 4.940 | 2,010,982 | -0.01(-0.20%) |
Oct 17, 2012 | 4.900 | 5.050 | 4.850 | 4.950 | 2,259,637 | +0.09(+1.85%) |
Oct 16, 2012 | 4.860 | 4.940 | 4.810 | 4.860 | 1,464,009 | +0.02(+0.41%) |
Oct 15, 2012 | 4.760 | 4.890 | 4.750 | 4.840 | 1,206,139 | +0.09(+1.89%) |
Oct 12, 2012 | 4.800 | 4.850 | 4.700 | 4.750 | 1,313,108 | -0.06(-1.25%) |
Oct 11, 2012 | 4.750 | 4.820 | 4.650 | 4.810 | 2,838,637 | +0.09(+1.91%) |
Oct 10, 2012 | 4.760 | 4.774 | 4.600 | 4.720 | 4,182,167 | -0.04(-0.94%) |
Oct 09, 2012 | 4.860 | 4.865 | 4.650 | 4.765 | 2,086,241 | -0.11(-2.16%) |
Oct 08, 2012 | 4.950 | 5.010 | 4.860 | 4.870 | 1,140,572 | -0.11(-2.21%) |
Oct 05, 2012 | 4.820 | 5.060 | 4.810 | 4.980 | 1,785,633 | +0.18(+3.75%) |
Oct 04, 2012 | 4.770 | 4.810 | 4.700 | 4.800 | 1,396,676 | +0.04(+0.84%) |
Oct 03, 2012 | 4.830 | 4.840 | 4.700 | 4.760 | 1,465,268 | -0.06(-1.24%) |
Oct 02, 2012 | 4.770 | 4.830 | 4.700 | 4.820 | 1,403,318 | +0.07(+1.47%) |
Oct 01, 2012 | 4.900 | 5.090 | 4.710 | 4.750 | 2,863,808 | -0.08(-1.55%) |
Sep 28, 2012 | 4.850 | 5.040 | 4.810 | 4.825 | 3,107,363 | -0.08(-1.73%) |
Sep 27, 2012 | 4.600 | 5.080 | 4.440 | 4.910 | 5,188,944 | +0.32(+6.97%) |
Sep 26, 2012 | 5.020 | 5.030 | 4.510 | 4.590 | 5,774,696 | -0.39(-7.83%) |
Sep 25, 2012 | 5.450 | 5.490 | 4.870 | 4.980 | 4,411,907 | -0.46(-8.46%) |
Sep 24, 2012 | 5.530 | 5.550 | 5.310 | 5.440 | 2,422,102 | -0.11(-2.07%) |
Sep 21, 2012 | 5.400 | 5.560 | 5.360 | 5.555 | 6,625,473 | +0.21(+3.83%) |
Sep 20, 2012 | 5.310 | 5.380 | 5.230 | 5.350 | 2,115,061 | +0.00(+0.00%) |
Sep 19, 2012 | 5.340 | 5.400 | 5.290 | 5.350 | 2,285,720 | +0.01(+0.19%) |
Sep 18, 2012 | 5.400 | 5.540 | 5.310 | 5.340 | 2,298,951 | -0.08(-1.48%) |
Sep 17, 2012 | 5.250 | 5.440 | 5.210 | 5.420 | 4,826,767 | +0.18(+3.44%) |
Sep 14, 2012 | 5.200 | 5.320 | 5.120 | 5.240 | 2,499,805 | +0.11(+2.04%) |
Sep 13, 2012 | 5.140 | 5.300 | 5.050 | 5.135 | 2,634,893 | +0.02(+0.49%) |
Sep 12, 2012 | 5.030 | 5.320 | 4.950 | 5.110 | 4,495,048 | +0.08(+1.59%) |
Sep 11, 2012 | 4.930 | 5.100 | 4.900 | 5.030 | 1,616,744 | +0.10(+1.93%) |
Sep 10, 2012 | 5.050 | 5.065 | 4.790 | 4.935 | 2,272,004 | -0.15(-2.85%) |
Sep 07, 2012 | 4.970 | 5.120 | 4.920 | 5.080 | 3,501,728 | +0.14(+2.83%) |
Sep 06, 2012 | 4.800 | 5.000 | 4.760 | 4.940 | 4,526,229 | +0.19(+4.00%) |
Sep 05, 2012 | 4.700 | 4.830 | 4.670 | 4.750 | 8,087,257 | +0.08(+1.82%) |
Sep 04, 2012 | 4.460 | 4.705 | 4.450 | 4.665 | 4,719,032 | +0.24(+5.30%) |
Aug 31, 2012 | 4.380 | 4.450 | 4.270 | 4.430 | 7,066,298 | +0.10(+2.31%) |
Aug 30, 2012 | 4.650 | 4.730 | 4.260 | 4.330 | 6,284,046 | -0.26(-5.66%) |
Aug 29, 2012 | 4.410 | 4.600 | 4.405 | 4.590 | 4,245,001 | +0.28(+6.50%) |
Aug 27, 2012 | 4.310 | 4.350 | 4.250 | 4.310 | 1,331,468 | +0.01(+0.23%) |
Aug 24, 2012 | 4.290 | 4.320 | 4.250 | 4.300 | 1,218,013 | +0.01(+0.23%) |
Aug 23, 2012 | 4.350 | 4.380 | 4.250 | 4.290 | 1,680,718 | -0.05(-1.15%) |
Aug 22, 2012 | 4.310 | 4.400 | 4.300 | 4.340 | 1,724,597 | +0.04(+0.93%) |
Aug 21, 2012 | 4.330 | 4.410 | 4.250 | 4.300 | 2,259,358 | +0.00(+0.00%) |
Aug 20, 2012 | 4.360 | 4.370 | 4.190 | 4.300 | 2,572,515 | -0.08(-1.83%) |
Aug 17, 2012 | 4.400 | 4.410 | 4.310 | 4.380 | 2,325,888 | -0.01(-0.23%) |
Aug 16, 2012 | 4.450 | 4.480 | 4.280 | 4.390 | 4,399,339 | -0.05(-1.13%) |
Aug 15, 2012 | 4.380 | 4.470 | 4.370 | 4.440 | 1,640,548 | +0.05(+1.02%) |
Aug 14, 2012 | 4.460 | 4.460 | 4.330 | 4.395 | 5,331,443 | -0.08(-1.68%) |
Aug 13, 2012 | 4.460 | 4.550 | 4.420 | 4.470 | 5,279,244 | +0.01(+0.22%) |
Aug 10, 2012 | 4.390 | 4.540 | 4.340 | 4.460 | 11,615,768 | +0.12(+2.76%) |
Aug 09, 2012 | 4.340 | 4.570 | 4.300 | 4.340 | 55,134,328 | +0.06(+1.31%) |
Aug 08, 2012 | 4.620 | 4.640 | 4.270 | 4.284 | 9,939,693 | -0.30(-6.46%) |
Aug 07, 2012 | 4.850 | 4.890 | 4.570 | 4.580 | 5,523,024 | -0.27(-5.57%) |
Aug 06, 2012 | 4.990 | 5.200 | 4.840 | 4.850 | 7,918,209 | -0.73(-13.08%) |
Aug 03, 2012 | 5.900 | 5.990 | 5.570 | 5.580 | 2,934,798 | -0.34(-5.74%) |
Aug 02, 2012 | 6.040 | 6.050 | 5.770 | 5.920 | 2,127,040 | -0.11(-1.82%) |