Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.200 | 5.290 | 5.090 | 5.285 | 3,205,259 | +0.07(+1.25%) |
Oct 26, 2012 | 5.200 | 5.220 | 5.220 | 5.220 | 3,238,600 | -0.03(-0.57%) |
Oct 25, 2012 | 5.190 | 5.260 | 5.170 | 5.250 | 3,469,677 | +0.05(+0.96%) |
Oct 24, 2012 | 5.270 | 5.300 | 5.150 | 5.200 | 2,070,607 | -0.04(-0.76%) |
Oct 23, 2012 | 5.170 | 5.255 | 5.140 | 5.240 | 2,658,843 | +0.04(+0.77%) |
Oct 19, 2012 | 5.260 | 5.290 | 5.120 | 5.200 | 2,465,720 | -0.10(-1.98%) |
Oct 18, 2012 | 5.240 | 5.360 | 5.200 | 5.305 | 3,562,437 | +0.04(+0.86%) |
Oct 17, 2012 | 5.190 | 5.280 | 5.161 | 5.260 | 2,248,405 | +0.06(+1.15%) |
Oct 16, 2012 | 5.240 | 5.280 | 5.180 | 5.200 | 3,120,063 | +0.01(+0.19%) |
Oct 15, 2012 | 5.100 | 5.220 | 5.080 | 5.190 | 3,272,636 | +0.10(+1.96%) |
Oct 12, 2012 | 5.060 | 5.140 | 5.020 | 5.090 | 2,639,244 | +0.02(+0.39%) |
Oct 11, 2012 | 5.110 | 5.130 | 5.040 | 5.070 | 2,843,035 | -0.02(-0.39%) |
Oct 10, 2012 | 5.000 | 5.100 | 4.950 | 5.090 | 3,809,954 | +0.09(+1.90%) |
Oct 09, 2012 | 5.100 | 5.110 | 4.970 | 4.995 | 2,671,999 | -0.09(-1.87%) |
Oct 08, 2012 | 5.140 | 5.200 | 5.090 | 5.090 | 2,276,134 | -0.06(-1.17%) |
Oct 05, 2012 | 5.170 | 5.250 | 5.100 | 5.150 | 3,341,441 | +0.02(+0.29%) |
Oct 04, 2012 | 5.130 | 5.200 | 5.090 | 5.135 | 3,559,110 | +0.01(+0.20%) |
Oct 03, 2012 | 5.000 | 5.180 | 4.930 | 5.125 | 6,715,548 | +0.14(+2.91%) |
Oct 02, 2012 | 4.900 | 4.990 | 4.870 | 4.980 | 3,497,564 | +0.12(+2.36%) |
Oct 01, 2012 | 4.830 | 4.890 | 4.770 | 4.865 | 3,831,983 | +0.07(+1.46%) |
Sep 28, 2012 | 4.880 | 4.900 | 4.770 | 4.795 | 2,887,742 | -0.04(-0.93%) |
Sep 27, 2012 | 4.900 | 4.900 | 4.760 | 4.840 | 4,489,532 | -0.06(-1.22%) |
Sep 26, 2012 | 4.900 | 4.930 | 4.810 | 4.900 | 3,953,142 | +0.01(+0.20%) |
Sep 25, 2012 | 4.980 | 5.030 | 4.880 | 4.890 | 5,839,534 | -0.07(-1.41%) |
Sep 24, 2012 | 5.000 | 5.010 | 4.900 | 4.960 | 2,439,092 | -0.01(-0.20%) |
Sep 21, 2012 | 5.050 | 5.055 | 4.950 | 4.970 | 3,631,213 | -0.03(-0.60%) |
Sep 20, 2012 | 5.060 | 5.105 | 4.970 | 5.000 | 3,609,628 | -0.09(-1.77%) |
Sep 19, 2012 | 4.910 | 5.110 | 4.900 | 5.090 | 5,904,932 | +0.22(+4.62%) |
Sep 18, 2012 | 4.900 | 4.930 | 4.830 | 4.865 | 3,726,408 | -0.06(-1.32%) |
Sep 17, 2012 | 4.910 | 5.000 | 4.890 | 4.930 | 3,899,510 | -0.02(-0.40%) |
Sep 14, 2012 | 5.040 | 5.055 | 4.930 | 4.950 | 3,454,912 | -0.09(-1.88%) |
Sep 13, 2012 | 5.070 | 5.150 | 4.920 | 5.045 | 5,826,219 | -0.04(-0.88%) |
Sep 12, 2012 | 5.070 | 5.090 | 4.970 | 5.090 | 2,602,558 | +0.10(+2.00%) |
Sep 11, 2012 | 5.030 | 5.130 | 4.960 | 4.990 | 2,941,691 | -0.04(-0.89%) |
Sep 10, 2012 | 5.080 | 5.180 | 5.020 | 5.035 | 5,925,796 | -0.06(-1.27%) |
Sep 07, 2012 | 5.000 | 5.140 | 4.940 | 5.100 | 2,964,315 | +0.10(+2.10%) |
Sep 06, 2012 | 4.940 | 5.000 | 4.910 | 4.995 | 4,084,436 | +0.09(+1.94%) |
Sep 05, 2012 | 4.910 | 4.990 | 4.860 | 4.900 | 4,143,765 | +0.01(+0.20%) |
Sep 04, 2012 | 4.920 | 4.930 | 4.830 | 4.890 | 2,698,430 | -0.01(-0.20%) |
Aug 31, 2012 | 4.990 | 4.990 | 4.880 | 4.900 | 1,960,651 | -0.04(-0.81%) |
Aug 30, 2012 | 4.870 | 4.980 | 4.860 | 4.940 | 1,845,276 | +0.05(+1.02%) |
Aug 29, 2012 | 4.890 | 4.930 | 4.850 | 4.890 | 2,663,869 | -0.13(-2.59%) |
Aug 27, 2012 | 5.080 | 5.080 | 5.010 | 5.020 | 1,715,699 | -0.05(-0.99%) |
Aug 24, 2012 | 5.050 | 5.100 | 5.040 | 5.070 | 1,672,004 | -0.01(-0.20%) |
Aug 23, 2012 | 5.150 | 5.180 | 5.050 | 5.080 | 2,584,246 | -0.10(-1.93%) |
Aug 22, 2012 | 5.250 | 5.260 | 5.150 | 5.180 | 2,076,032 | -0.09(-1.71%) |
Aug 21, 2012 | 5.330 | 5.400 | 5.220 | 5.270 | 3,193,884 | +0.00(+0.00%) |
Aug 20, 2012 | 5.030 | 5.330 | 5.030 | 5.270 | 4,714,046 | +0.21(+4.15%) |
Aug 17, 2012 | 5.080 | 5.110 | 5.030 | 5.060 | 3,734,081 | -0.04(-0.78%) |
Aug 16, 2012 | 5.080 | 5.130 | 5.030 | 5.100 | 2,452,979 | +0.02(+0.39%) |
Aug 15, 2012 | 5.000 | 5.090 | 5.000 | 5.080 | 1,532,137 | +0.04(+0.79%) |
Aug 14, 2012 | 5.030 | 5.090 | 4.990 | 5.040 | 3,556,772 | +0.03(+0.60%) |
Aug 13, 2012 | 5.010 | 5.060 | 4.980 | 5.010 | 4,176,296 | +0.01(+0.20%) |
Aug 10, 2012 | 5.010 | 5.040 | 4.970 | 5.000 | 4,100,461 | -0.02(-0.40%) |
Aug 09, 2012 | 5.100 | 5.130 | 5.010 | 5.020 | 2,538,638 | -0.11(-2.14%) |
Aug 08, 2012 | 5.070 | 5.150 | 5.050 | 5.130 | 2,793,326 | +0.06(+1.18%) |
Aug 07, 2012 | 5.140 | 5.170 | 5.030 | 5.070 | 3,549,292 | -0.06(-1.17%) |
Aug 06, 2012 | 5.160 | 5.160 | 5.030 | 5.130 | 5,873,011 | +0.06(+1.18%) |
Aug 03, 2012 | 5.180 | 5.210 | 5.000 | 5.070 | 6,585,414 | -0.03(-0.59%) |
Aug 02, 2012 | 5.030 | 5.140 | 5.000 | 5.100 | 4,834,166 | +0.03(+0.59%) |