Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.019 | 5.028 | 4.952 | 4.994 | 1,070,312 | +0.01(+0.17%) |
Oct 26, 2012 | 5.019 | 4.986 | 4.986 | 4.986 | 1,068,859 | -0.03(-0.51%) |
Oct 25, 2012 | 4.960 | 5.154 | 4.910 | 5.011 | 2,943,300 | +0.28(+5.88%) |
Oct 24, 2012 | 4.733 | 4.783 | 4.724 | 4.733 | 312,065 | +0.01(+0.18%) |
Oct 23, 2012 | 4.724 | 4.750 | 4.648 | 4.724 | 396,991 | -0.08(-1.75%) |
Oct 19, 2012 | 4.851 | 4.876 | 4.758 | 4.809 | 528,476 | -0.08(-1.55%) |
Oct 18, 2012 | 4.952 | 4.952 | 4.885 | 4.885 | 420,260 | -0.04(-0.86%) |
Oct 17, 2012 | 4.927 | 4.969 | 4.885 | 4.927 | 502,198 | -0.01(-0.17%) |
Oct 16, 2012 | 4.842 | 4.935 | 4.825 | 4.935 | 360,279 | +0.11(+2.27%) |
Oct 15, 2012 | 4.792 | 4.851 | 4.725 | 4.825 | 569,101 | +0.04(+0.88%) |
Oct 12, 2012 | 4.809 | 4.851 | 4.765 | 4.783 | 261,764 | -0.02(-0.35%) |
Oct 11, 2012 | 4.885 | 4.893 | 4.800 | 4.800 | 359,054 | -0.05(-1.04%) |
Oct 10, 2012 | 4.851 | 4.910 | 4.826 | 4.851 | 603,990 | -0.02(-0.35%) |
Oct 09, 2012 | 4.885 | 4.893 | 4.800 | 4.868 | 373,020 | +0.00(+0.00%) |
Oct 08, 2012 | 4.834 | 4.885 | 4.809 | 4.868 | 392,454 | -0.01(-0.17%) |
Oct 05, 2012 | 4.893 | 4.927 | 4.868 | 4.876 | 1,501,866 | +0.01(+0.17%) |
Oct 04, 2012 | 4.876 | 4.918 | 4.825 | 4.868 | 938,919 | +0.00(+0.00%) |
Oct 03, 2012 | 4.825 | 4.889 | 4.766 | 4.868 | 699,063 | +0.07(+1.41%) |
Oct 02, 2012 | 4.851 | 4.851 | 4.775 | 4.800 | 752,512 | -0.03(-0.52%) |
Oct 01, 2012 | 4.952 | 4.952 | 4.783 | 4.825 | 734,466 | -0.08(-1.55%) |
Sep 28, 2012 | 4.851 | 4.977 | 4.834 | 4.901 | 602,985 | +0.01(+0.17%) |
Sep 27, 2012 | 4.901 | 4.977 | 4.868 | 4.893 | 722,733 | +0.01(+0.17%) |
Sep 26, 2012 | 4.918 | 4.952 | 4.868 | 4.885 | 581,210 | -0.03(-0.69%) |
Sep 25, 2012 | 4.927 | 4.977 | 4.893 | 4.918 | 870,865 | +0.02(+0.34%) |
Sep 24, 2012 | 4.834 | 4.910 | 4.834 | 4.901 | 882,407 | +0.04(+0.87%) |
Sep 21, 2012 | 4.868 | 4.893 | 4.825 | 4.859 | 840,687 | +0.07(+1.41%) |
Sep 20, 2012 | 4.750 | 4.817 | 4.750 | 4.792 | 216,439 | -0.01(-0.18%) |
Sep 19, 2012 | 4.825 | 4.834 | 4.766 | 4.800 | 384,726 | +0.00(+0.00%) |
Sep 18, 2012 | 4.766 | 4.834 | 4.766 | 4.800 | 390,648 | +0.01(+0.18%) |
Sep 17, 2012 | 4.834 | 4.840 | 4.775 | 4.792 | 460,947 | -0.08(-1.73%) |
Sep 14, 2012 | 4.885 | 4.927 | 4.868 | 4.876 | 1,125,511 | -0.01(-0.17%) |
Sep 13, 2012 | 4.842 | 4.910 | 4.834 | 4.885 | 671,545 | +0.03(+0.70%) |
Sep 12, 2012 | 4.893 | 4.909 | 4.834 | 4.851 | 320,787 | -0.02(-0.35%) |
Sep 11, 2012 | 4.868 | 4.910 | 4.851 | 4.868 | 517,152 | -0.01(-0.17%) |
Sep 10, 2012 | 4.876 | 4.944 | 4.825 | 4.876 | 441,434 | -0.01(-0.17%) |
Sep 07, 2012 | 4.834 | 4.901 | 4.809 | 4.885 | 476,622 | +0.08(+1.58%) |
Sep 06, 2012 | 4.800 | 4.872 | 4.783 | 4.809 | 1,432,815 | +0.05(+1.06%) |
Sep 05, 2012 | 4.750 | 4.809 | 4.741 | 4.758 | 672,113 | +0.03(+0.53%) |
Sep 04, 2012 | 4.716 | 4.766 | 4.640 | 4.733 | 648,446 | +0.02(+0.36%) |
Aug 31, 2012 | 4.783 | 4.783 | 4.674 | 4.716 | 374,005 | +0.00(+0.00%) |
Aug 30, 2012 | 4.792 | 4.792 | 4.716 | 4.716 | 342,262 | -0.10(-2.10%) |
Aug 29, 2012 | 4.783 | 4.817 | 4.741 | 4.817 | 386,779 | +0.15(+3.25%) |
Aug 27, 2012 | 4.724 | 4.724 | 4.640 | 4.665 | 178,921 | -0.02(-0.36%) |
Aug 24, 2012 | 4.657 | 4.707 | 4.644 | 4.682 | 255,858 | -0.01(-0.18%) |
Aug 23, 2012 | 4.741 | 4.758 | 4.657 | 4.690 | 222,317 | -0.07(-1.42%) |
Aug 22, 2012 | 4.775 | 4.809 | 4.724 | 4.758 | 209,532 | -0.03(-0.70%) |
Aug 21, 2012 | 4.817 | 4.821 | 4.766 | 4.792 | 319,505 | -0.02(-0.35%) |
Aug 20, 2012 | 4.809 | 4.834 | 4.758 | 4.809 | 360,915 | -0.02(-0.35%) |
Aug 17, 2012 | 4.783 | 4.830 | 4.766 | 4.825 | 767,931 | +0.03(+0.70%) |
Aug 16, 2012 | 4.775 | 4.834 | 4.766 | 4.792 | 666,522 | +0.02(+0.35%) |
Aug 15, 2012 | 4.716 | 4.783 | 4.699 | 4.775 | 216,539 | +0.03(+0.71%) |
Aug 14, 2012 | 4.800 | 4.804 | 4.707 | 4.741 | 396,445 | -0.01(-0.18%) |
Aug 13, 2012 | 4.724 | 4.758 | 4.657 | 4.750 | 388,594 | +0.03(+0.54%) |
Aug 10, 2012 | 4.724 | 4.766 | 4.699 | 4.724 | 243,727 | -0.01(-0.18%) |
Aug 09, 2012 | 4.716 | 4.792 | 4.699 | 4.733 | 213,565 | +0.00(+0.00%) |
Aug 08, 2012 | 4.750 | 4.750 | 4.682 | 4.733 | 306,861 | -0.03(-0.71%) |
Aug 07, 2012 | 4.809 | 4.821 | 4.716 | 4.766 | 534,364 | +0.00(+0.00%) |
Aug 06, 2012 | 4.809 | 4.809 | 4.716 | 4.766 | 306,106 | -0.04(-0.88%) |
Aug 03, 2012 | 4.674 | 4.817 | 4.657 | 4.809 | 594,815 | +0.20(+4.40%) |
Aug 02, 2012 | 4.513 | 4.615 | 4.513 | 4.606 | 623,018 | +0.04(+0.92%) |