Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.323 | 5.400 | 5.280 | 5.383 | 38,702 | +0.20(+3.91%) |
Oct 26, 2012 | 5.180 | 5.180 | 5.180 | 0 | -0.02(-0.38%) | |
Oct 25, 2012 | 5.183 | 5.205 | 5.180 | 5.200 | 44,390 | +0.03(+0.58%) |
Oct 24, 2012 | 5.160 | 5.190 | 5.150 | 5.170 | 62,625 | +0.05(+0.98%) |
Oct 23, 2012 | 5.130 | 5.130 | 5.070 | 5.120 | 59,313 | +0.07(+1.39%) |
Oct 19, 2012 | 5.180 | 5.180 | 5.050 | 5.050 | 12,911 | -0.11(-2.13%) |
Oct 18, 2012 | 5.176 | 5.200 | 5.160 | 5.160 | 14,750 | -0.04(-0.77%) |
Oct 17, 2012 | 5.150 | 5.200 | 5.150 | 5.200 | 16,200 | +0.05(+0.97%) |
Oct 16, 2012 | 5.150 | 5.150 | 5.100 | 5.150 | 18,475 | +0.05(+0.98%) |
Oct 15, 2012 | 5.070 | 5.150 | 5.070 | 5.100 | 23,250 | -0.01(-0.20%) |
Oct 12, 2012 | 5.091 | 5.140 | 5.000 | 5.110 | 45,190 | -0.06(-1.16%) |
Oct 11, 2012 | 5.000 | 5.170 | 5.000 | 5.170 | 37,711 | +0.17(+3.40%) |
Oct 10, 2012 | 5.050 | 5.050 | 5.000 | 5.000 | 16,574 | -0.03(-0.60%) |
Oct 09, 2012 | 5.015 | 5.050 | 4.940 | 5.030 | 35,298 | +0.09(+1.82%) |
Oct 08, 2012 | 4.873 | 4.950 | 4.840 | 4.940 | 23,000 | -0.02(-0.40%) |
Oct 06, 2012 | 5.040 | 5.040 | 4.960 | 4.960 | 49,125 | +0.00(+0.00%) |
Oct 05, 2012 | 5.040 | 5.040 | 4.960 | 4.960 | 49,125 | +0.01(+0.22%) |
Oct 04, 2012 | 4.944 | 4.950 | 4.920 | 4.949 | 42,175 | -0.01(-0.22%) |
Oct 03, 2012 | 4.830 | 4.960 | 4.830 | 4.960 | 52,149 | -0.04(-0.80%) |
Oct 02, 2012 | 5.030 | 5.030 | 4.994 | 5.000 | 34,563 | -0.04(-0.79%) |
Oct 01, 2012 | 4.974 | 5.040 | 4.974 | 5.040 | 15,297 | +0.06(+1.20%) |
Sep 28, 2012 | 5.000 | 5.000 | 4.900 | 4.980 | 12,890 | -0.04(-0.80%) |
Sep 27, 2012 | 4.981 | 5.022 | 4.981 | 5.020 | 7,575 | +0.02(+0.40%) |
Sep 26, 2012 | 4.950 | 5.000 | 4.940 | 5.000 | 15,270 | +0.01(+0.20%) |
Sep 25, 2012 | 5.000 | 5.010 | 4.950 | 4.990 | 72,200 | +0.01(+0.20%) |
Sep 24, 2012 | 4.910 | 5.000 | 4.910 | 4.980 | 27,375 | +0.03(+0.61%) |
Sep 21, 2012 | 5.070 | 5.070 | 4.950 | 4.950 | 23,300 | -0.02(-0.40%) |
Sep 20, 2012 | 4.980 | 4.980 | 4.960 | 4.970 | 15,000 | -0.12(-2.43%) |
Sep 19, 2012 | 5.069 | 5.100 | 5.069 | 5.094 | 24,630 | +0.15(+3.10%) |
Sep 18, 2012 | 4.928 | 4.950 | 4.920 | 4.941 | 18,420 | -0.04(-0.78%) |
Sep 17, 2012 | 5.040 | 5.040 | 4.920 | 4.980 | 37,500 | -0.17(-3.30%) |
Sep 14, 2012 | 5.150 | 5.150 | 5.110 | 5.150 | 16,100 | +0.04(+0.78%) |
Sep 13, 2012 | 4.980 | 5.115 | 4.980 | 5.110 | 22,035 | +0.08(+1.49%) |
Sep 12, 2012 | 5.015 | 5.050 | 5.000 | 5.035 | 5,560 | -0.02(-0.49%) |
Sep 11, 2012 | 5.009 | 5.100 | 5.009 | 5.060 | 25,285 | +0.02(+0.44%) |
Sep 10, 2012 | 5.009 | 5.090 | 5.000 | 5.038 | 22,710 | +0.01(+0.16%) |
Sep 07, 2012 | 5.060 | 5.060 | 5.007 | 5.030 | 6,328 | -0.03(-0.59%) |
Sep 06, 2012 | 4.983 | 5.100 | 4.983 | 5.060 | 10,500 | +0.07(+1.50%) |
Sep 05, 2012 | 5.030 | 5.030 | 4.920 | 4.985 | 13,510 | +0.06(+1.12%) |
Sep 04, 2012 | 4.960 | 4.960 | 4.930 | 4.930 | 24,100 | -0.13(-2.57%) |
Aug 31, 2012 | 4.993 | 5.060 | 4.993 | 5.060 | 21,250 | +0.08(+1.61%) |
Aug 30, 2012 | 5.000 | 5.000 | 4.950 | 4.980 | 51,500 | -0.05(-0.99%) |
Aug 29, 2012 | 5.030 | 5.030 | 4.930 | 5.030 | 10,044 | +0.08(+1.51%) |
Aug 27, 2012 | 4.980 | 4.990 | 4.942 | 4.955 | 50,590 | -0.05(-1.10%) |
Aug 24, 2012 | 5.020 | 5.020 | 5.000 | 5.010 | 12,960 | -0.02(-0.40%) |
Aug 23, 2012 | 4.967 | 5.040 | 4.967 | 5.030 | 7,825 | +0.03(+0.60%) |
Aug 22, 2012 | 5.040 | 5.040 | 5.000 | 5.000 | 32,665 | -0.04(-0.89%) |
Aug 21, 2012 | 5.030 | 5.150 | 5.030 | 5.045 | 41,750 | +0.16(+3.17%) |
Aug 20, 2012 | 4.870 | 4.890 | 4.837 | 4.890 | 63,970 | -0.04(-0.89%) |
Aug 17, 2012 | 4.960 | 5.000 | 4.900 | 4.934 | 72,720 | -0.07(-1.32%) |
Aug 16, 2012 | 4.990 | 5.010 | 4.970 | 5.000 | 9,292 | +0.03(+0.60%) |
Aug 15, 2012 | 4.930 | 4.970 | 4.930 | 4.970 | 9,327 | +0.01(+0.20%) |
Aug 14, 2012 | 4.970 | 4.990 | 4.960 | 4.960 | 15,270 | -0.01(-0.20%) |
Aug 13, 2012 | 4.940 | 5.050 | 4.940 | 4.970 | 35,875 | +0.00(+0.00%) |
Aug 11, 2012 | 4.960 | 4.970 | 4.850 | 4.970 | 75,285 | +0.00(+0.00%) |
Aug 10, 2012 | 4.960 | 4.970 | 4.850 | 4.970 | 75,285 | -0.11(-2.17%) |
Aug 09, 2012 | 5.070 | 5.100 | 5.050 | 5.080 | 31,376 | -0.02(-0.39%) |
Aug 08, 2012 | 5.150 | 5.200 | 5.100 | 5.100 | 14,325 | -0.09(-1.70%) |
Aug 07, 2012 | 5.130 | 5.200 | 5.130 | 5.188 | 4,300 | +0.02(+0.35%) |
Aug 06, 2012 | 5.100 | 5.180 | 5.100 | 5.170 | 13,000 | -0.01(-0.19%) |
Aug 03, 2012 | 5.160 | 5.200 | 5.150 | 5.180 | 12,200 | +0.08(+1.57%) |
Aug 02, 2012 | 5.111 | 5.180 | 5.100 | 5.100 | 12,155 | -0.02(-0.39%) |