Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.995 | 4.995 | 4.896 | 4.900 | 49,057 | -0.14(-2.75%) |
Oct 26, 2012 | 4.995 | 5.038 | 5.038 | 5.038 | 13,369 | +0.03(+0.55%) |
Oct 25, 2012 | 5.090 | 5.114 | 4.991 | 5.011 | 184,378 | -0.02(-0.47%) |
Oct 24, 2012 | 5.094 | 5.102 | 5.034 | 5.034 | 18,079 | -0.08(-1.47%) |
Oct 23, 2012 | 5.058 | 5.126 | 5.054 | 5.110 | 40,382 | +0.04(+0.86%) |
Oct 19, 2012 | 5.110 | 5.110 | 5.054 | 5.066 | 26,992 | -0.00(-0.04%) |
Oct 18, 2012 | 5.082 | 5.114 | 5.059 | 5.068 | 30,266 | -0.05(-0.89%) |
Oct 17, 2012 | 5.130 | 5.153 | 4.967 | 5.114 | 27,577 | +0.00(+0.00%) |
Oct 16, 2012 | 5.078 | 5.114 | 5.062 | 5.114 | 49,864 | +0.11(+2.28%) |
Oct 15, 2012 | 4.959 | 5.030 | 4.959 | 5.000 | 141,976 | +0.08(+1.71%) |
Oct 12, 2012 | 4.931 | 4.971 | 4.916 | 4.916 | 25,458 | -0.02(-0.48%) |
Oct 11, 2012 | 4.868 | 4.951 | 4.836 | 4.939 | 53,005 | +0.00(+0.00%) |
Oct 10, 2012 | 5.011 | 5.011 | 4.916 | 4.939 | 24,958 | -0.06(-1.19%) |
Oct 09, 2012 | 4.971 | 5.038 | 4.971 | 4.999 | 28,657 | +0.06(+1.29%) |
Oct 08, 2012 | 4.991 | 4.991 | 4.840 | 4.935 | 42,705 | -0.08(-1.58%) |
Oct 05, 2012 | 4.955 | 5.050 | 4.951 | 5.015 | 25,985 | +0.10(+1.93%) |
Oct 04, 2012 | 4.896 | 4.919 | 4.856 | 4.919 | 36,497 | +0.12(+2.56%) |
Oct 03, 2012 | 4.737 | 4.824 | 4.737 | 4.797 | 19,906 | +0.06(+1.26%) |
Oct 02, 2012 | 4.749 | 4.749 | 4.694 | 4.737 | 24,999 | +0.04(+0.76%) |
Oct 01, 2012 | 4.638 | 4.709 | 4.622 | 4.701 | 60,535 | +0.08(+1.72%) |
Sep 28, 2012 | 4.575 | 4.622 | 4.571 | 4.622 | 40,404 | +0.05(+1.13%) |
Sep 27, 2012 | 4.555 | 4.618 | 4.551 | 4.571 | 120,571 | +0.04(+0.96%) |
Sep 26, 2012 | 4.567 | 4.567 | 4.464 | 4.527 | 67,505 | -0.02(-0.44%) |
Sep 25, 2012 | 4.468 | 4.583 | 4.468 | 4.547 | 41,270 | +0.08(+1.70%) |
Sep 24, 2012 | 4.448 | 4.495 | 4.448 | 4.471 | 39,100 | -0.02(-0.46%) |
Sep 21, 2012 | 4.495 | 4.563 | 4.479 | 4.491 | 13,937 | -0.01(-0.26%) |
Sep 20, 2012 | 4.539 | 4.569 | 4.440 | 4.503 | 55,782 | +0.33(+7.78%) |
Sep 19, 2012 | 4.168 | 4.210 | 4.146 | 4.178 | 95,025 | +0.02(+0.60%) |
Sep 18, 2012 | 4.150 | 4.178 | 4.143 | 4.153 | 27,208 | +0.02(+0.43%) |
Sep 17, 2012 | 4.143 | 4.192 | 4.136 | 4.136 | 26,716 | -0.01(-0.26%) |
Sep 14, 2012 | 4.168 | 4.185 | 4.146 | 4.146 | 34,320 | -0.12(-2.83%) |
Sep 13, 2012 | 4.079 | 4.267 | 4.075 | 4.267 | 26,943 | +0.22(+5.36%) |
Sep 12, 2012 | 4.054 | 4.068 | 4.004 | 4.050 | 54,081 | -0.00(-0.09%) |
Sep 11, 2012 | 4.036 | 4.054 | 4.036 | 4.054 | 27,278 | +0.02(+0.62%) |
Sep 10, 2012 | 3.990 | 4.061 | 3.983 | 4.029 | 20,754 | -0.01(-0.35%) |
Sep 07, 2012 | 4.015 | 4.054 | 3.972 | 4.043 | 25,040 | +0.04(+0.98%) |
Sep 06, 2012 | 3.975 | 4.004 | 3.929 | 4.004 | 33,260 | +0.06(+1.62%) |
Sep 05, 2012 | 3.968 | 3.968 | 3.915 | 3.940 | 50,338 | -0.03(-0.72%) |
Sep 04, 2012 | 3.961 | 3.968 | 3.918 | 3.968 | 69,253 | +0.02(+0.45%) |
Aug 31, 2012 | 3.933 | 3.979 | 3.919 | 3.951 | 22,779 | +0.01(+0.27%) |
Aug 30, 2012 | 3.943 | 3.986 | 3.929 | 3.940 | 53,153 | +0.01(+0.27%) |
Aug 29, 2012 | 3.901 | 3.982 | 3.894 | 3.929 | 34,590 | +0.06(+1.66%) |
Aug 27, 2012 | 3.858 | 3.876 | 3.826 | 3.865 | 60,983 | +0.01(+0.18%) |
Aug 24, 2012 | 3.825 | 3.858 | 3.825 | 3.858 | 12,092 | +0.02(+0.46%) |
Aug 23, 2012 | 3.823 | 3.840 | 3.819 | 3.840 | 80,890 | +0.00(+0.09%) |
Aug 22, 2012 | 3.830 | 3.840 | 3.823 | 3.837 | 59,723 | -0.02(-0.46%) |
Aug 21, 2012 | 3.879 | 3.885 | 3.823 | 3.855 | 38,687 | -0.05(-1.19%) |
Aug 20, 2012 | 3.876 | 3.919 | 3.830 | 3.901 | 30,130 | +0.02(+0.64%) |
Aug 17, 2012 | 3.823 | 3.894 | 3.823 | 3.876 | 90,685 | +0.03(+0.74%) |
Aug 16, 2012 | 3.823 | 3.894 | 3.819 | 3.847 | 51,998 | +0.02(+0.56%) |
Aug 15, 2012 | 3.812 | 3.869 | 3.805 | 3.826 | 115,531 | -0.05(-1.37%) |
Aug 14, 2012 | 3.872 | 3.879 | 3.823 | 3.879 | 42,886 | -0.02(-0.46%) |
Aug 13, 2012 | 3.911 | 3.911 | 3.787 | 3.897 | 150,974 | -0.02(-0.63%) |
Aug 10, 2012 | 3.919 | 3.936 | 3.908 | 3.922 | 3,655 | -0.02(-0.54%) |
Aug 09, 2012 | 3.929 | 3.979 | 3.929 | 3.943 | 18,211 | -0.01(-0.18%) |
Aug 08, 2012 | 3.940 | 3.951 | 3.929 | 3.951 | 4,499 | -0.04(-0.89%) |
Aug 07, 2012 | 3.993 | 4.008 | 3.979 | 3.986 | 17,790 | +0.00(+0.00%) |
Aug 06, 2012 | 3.947 | 4.061 | 3.943 | 3.986 | 60,940 | -0.05(-1.15%) |
Aug 03, 2012 | 3.904 | 4.032 | 3.865 | 4.032 | 46,834 | +0.15(+3.85%) |
Aug 02, 2012 | 3.887 | 3.936 | 3.881 | 3.883 | 22,686 | -0.05(-1.36%) |