Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.580 | 5.710 | 5.400 | 5.560 | 32,419 | +0.01(+0.18%) |
Oct 26, 2012 | 5.550 | 5.550 | 5.550 | 0 | +0.03(+0.54%) | |
Oct 25, 2012 | 5.630 | 5.630 | 5.490 | 5.520 | 86,759 | -0.05(-0.90%) |
Oct 24, 2012 | 5.770 | 5.810 | 5.570 | 5.570 | 23,587 | -0.01(-0.18%) |
Oct 23, 2012 | 5.550 | 5.580 | 5.450 | 5.580 | 31,167 | +0.10(+1.82%) |
Oct 19, 2012 | 5.630 | 5.680 | 5.470 | 5.480 | 43,928 | -0.16(-2.84%) |
Oct 18, 2012 | 5.620 | 5.770 | 5.600 | 5.640 | 23,137 | +0.10(+1.81%) |
Oct 17, 2012 | 5.690 | 5.700 | 5.520 | 5.540 | 57,513 | +0.27(+5.12%) |
Oct 16, 2012 | 5.250 | 5.382 | 5.250 | 5.270 | 99,450 | +0.20(+3.94%) |
Oct 15, 2012 | 5.140 | 5.140 | 5.060 | 5.070 | 21,341 | +0.03(+0.60%) |
Oct 12, 2012 | 4.970 | 5.120 | 4.970 | 5.040 | 14,031 | +0.16(+3.28%) |
Oct 11, 2012 | 5.000 | 5.000 | 4.880 | 4.880 | 7,287 | +0.03(+0.62%) |
Oct 10, 2012 | 4.910 | 4.990 | 4.850 | 4.850 | 19,495 | -0.00(-0.02%) |
Oct 09, 2012 | 4.990 | 5.010 | 4.851 | 4.851 | 13,098 | -0.03(-0.59%) |
Oct 08, 2012 | 4.920 | 4.930 | 4.880 | 4.880 | 22,662 | +0.01(+0.21%) |
Oct 06, 2012 | 4.930 | 4.940 | 4.870 | 4.870 | 11,695 | +0.00(+0.00%) |
Oct 05, 2012 | 4.930 | 4.940 | 4.870 | 4.870 | 11,695 | -0.01(-0.20%) |
Oct 04, 2012 | 4.870 | 4.950 | 4.850 | 4.880 | 41,754 | +0.07(+1.46%) |
Oct 03, 2012 | 4.770 | 4.910 | 4.750 | 4.810 | 52,939 | -0.11(-2.24%) |
Oct 02, 2012 | 4.980 | 4.980 | 4.760 | 4.920 | 35,141 | +0.10(+2.07%) |
Oct 01, 2012 | 4.780 | 4.920 | 4.780 | 4.820 | 32,319 | +0.05(+1.05%) |
Sep 28, 2012 | 4.800 | 4.850 | 4.700 | 4.770 | 9,851 | -0.22(-4.41%) |
Sep 27, 2012 | 4.820 | 5.020 | 4.770 | 4.990 | 19,099 | +0.24(+5.05%) |
Sep 26, 2012 | 4.870 | 5.020 | 4.750 | 4.750 | 27,629 | -0.22(-4.43%) |
Sep 25, 2012 | 5.140 | 5.150 | 4.970 | 4.970 | 25,036 | -0.05(-1.00%) |
Sep 24, 2012 | 5.020 | 5.090 | 4.980 | 5.020 | 30,800 | -0.01(-0.20%) |
Sep 21, 2012 | 5.090 | 5.120 | 5.000 | 5.030 | 7,882 | -0.05(-0.98%) |
Sep 20, 2012 | 5.070 | 5.130 | 4.970 | 5.080 | 21,515 | -0.02(-0.39%) |
Sep 19, 2012 | 5.120 | 5.200 | 5.060 | 5.100 | 12,330 | +0.07(+1.39%) |
Sep 18, 2012 | 5.140 | 5.150 | 5.000 | 5.030 | 53,685 | -0.05(-0.98%) |
Sep 17, 2012 | 5.160 | 5.190 | 5.060 | 5.080 | 58,446 | -0.12(-2.31%) |
Sep 14, 2012 | 5.120 | 5.320 | 5.120 | 5.200 | 31,454 | -0.11(-2.07%) |
Sep 13, 2012 | 5.080 | 5.390 | 5.070 | 5.310 | 20,269 | +0.20(+3.91%) |
Sep 12, 2012 | 5.150 | 5.230 | 5.110 | 5.110 | 29,525 | +0.11(+2.20%) |
Sep 11, 2012 | 4.950 | 5.110 | 4.950 | 5.000 | 106,475 | +0.18(+3.73%) |
Sep 10, 2012 | 4.900 | 5.020 | 4.780 | 4.820 | 30,398 | -0.13(-2.63%) |
Sep 07, 2012 | 5.010 | 5.060 | 4.940 | 4.950 | 40,414 | +0.01(+0.20%) |
Sep 06, 2012 | 4.830 | 5.000 | 4.830 | 4.940 | 26,188 | +0.11(+2.28%) |
Sep 05, 2012 | 4.780 | 4.840 | 4.780 | 4.830 | 19,673 | +0.10(+2.11%) |
Sep 04, 2012 | 4.690 | 4.800 | 4.630 | 4.730 | 26,726 | +0.10(+2.16%) |
Aug 31, 2012 | 4.680 | 4.736 | 4.580 | 4.630 | 134,548 | +0.01(+0.22%) |
Aug 30, 2012 | 4.710 | 4.710 | 4.590 | 4.620 | 56,365 | -0.10(-2.12%) |
Aug 29, 2012 | 4.700 | 4.800 | 4.660 | 4.720 | 32,927 | +0.00(+0.00%) |
Aug 27, 2012 | 4.710 | 4.840 | 4.680 | 4.720 | 24,451 | +0.07(+1.51%) |
Aug 24, 2012 | 4.620 | 4.760 | 4.620 | 4.650 | 26,049 | -0.05(-1.06%) |
Aug 23, 2012 | 4.670 | 4.850 | 4.670 | 4.700 | 38,735 | +0.04(+0.86%) |
Aug 22, 2012 | 4.780 | 4.810 | 4.660 | 4.660 | 22,716 | -0.27(-5.48%) |
Aug 21, 2012 | 5.090 | 5.130 | 4.930 | 4.930 | 21,804 | -0.05(-1.00%) |
Aug 20, 2012 | 4.860 | 5.050 | 4.840 | 4.980 | 30,465 | +0.11(+2.26%) |
Aug 17, 2012 | 5.040 | 5.070 | 4.870 | 4.870 | 17,606 | +0.10(+2.10%) |
Aug 16, 2012 | 4.690 | 4.890 | 4.690 | 4.770 | 21,326 | +0.38(+8.66%) |
Aug 15, 2012 | 4.630 | 4.630 | 4.370 | 4.390 | 34,266 | -0.05(-1.13%) |
Aug 14, 2012 | 4.560 | 4.560 | 4.410 | 4.440 | 13,413 | -0.01(-0.22%) |
Aug 13, 2012 | 4.670 | 4.690 | 4.440 | 4.450 | 32,227 | -0.25(-5.32%) |
Aug 11, 2012 | 4.470 | 4.700 | 4.470 | 4.700 | 120,450 | +0.00(+0.00%) |
Aug 10, 2012 | 4.470 | 4.700 | 4.470 | 4.700 | 120,450 | +0.33(+7.55%) |
Aug 09, 2012 | 4.400 | 4.470 | 4.310 | 4.370 | 19,920 | +0.01(+0.23%) |
Aug 08, 2012 | 4.360 | 4.540 | 4.360 | 4.360 | 8,876 | -0.12(-2.68%) |
Aug 07, 2012 | 4.370 | 4.500 | 4.320 | 4.480 | 14,903 | +0.10(+2.28%) |
Aug 06, 2012 | 4.350 | 4.540 | 4.350 | 4.380 | 35,623 | +0.07(+1.62%) |
Aug 03, 2012 | 4.150 | 4.358 | 4.150 | 4.310 | 36,805 | +0.11(+2.62%) |
Aug 02, 2012 | 4.100 | 4.200 | 4.060 | 4.200 | 32,285 | -0.10(-2.33%) |