Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.790 | 4.800 | 4.590 | 4.700 | 182,666 | -0.10(-2.08%) |
Oct 26, 2012 | 4.890 | 4.800 | 4.800 | 4.800 | 16,200 | -0.08(-1.64%) |
Oct 25, 2012 | 4.920 | 4.920 | 4.760 | 4.880 | 25,882 | +0.04(+0.83%) |
Oct 24, 2012 | 4.770 | 4.940 | 4.758 | 4.840 | 50,640 | +0.09(+1.89%) |
Oct 23, 2012 | 4.800 | 4.845 | 4.720 | 4.750 | 81,712 | -0.07(-1.45%) |
Oct 19, 2012 | 4.930 | 5.030 | 4.800 | 4.820 | 87,294 | -0.15(-3.02%) |
Oct 18, 2012 | 5.190 | 5.190 | 4.970 | 4.970 | 115,894 | -0.21(-4.05%) |
Oct 17, 2012 | 5.100 | 5.180 | 5.100 | 5.180 | 33,532 | +0.07(+1.37%) |
Oct 16, 2012 | 5.110 | 5.150 | 5.050 | 5.110 | 31,777 | +0.03(+0.59%) |
Oct 15, 2012 | 5.120 | 5.120 | 5.000 | 5.080 | 54,850 | -0.03(-0.59%) |
Oct 12, 2012 | 5.110 | 5.242 | 5.050 | 5.110 | 44,596 | -0.01(-0.20%) |
Oct 11, 2012 | 5.110 | 5.168 | 5.050 | 5.120 | 65,066 | +0.08(+1.59%) |
Oct 10, 2012 | 5.150 | 5.170 | 4.980 | 5.040 | 123,451 | -0.13(-2.51%) |
Oct 09, 2012 | 5.300 | 5.300 | 5.150 | 5.170 | 50,988 | -0.14(-2.64%) |
Oct 08, 2012 | 5.260 | 5.400 | 5.220 | 5.310 | 73,711 | +0.00(+0.00%) |
Oct 05, 2012 | 5.170 | 5.350 | 5.150 | 5.310 | 224,067 | +0.16(+3.11%) |
Oct 04, 2012 | 5.130 | 5.170 | 5.040 | 5.150 | 59,047 | +0.07(+1.38%) |
Oct 03, 2012 | 5.000 | 5.180 | 5.000 | 5.080 | 58,321 | +0.06(+1.20%) |
Oct 02, 2012 | 5.180 | 5.180 | 4.990 | 5.020 | 83,033 | -0.12(-2.33%) |
Oct 01, 2012 | 5.030 | 5.220 | 5.030 | 5.140 | 67,023 | +0.14(+2.80%) |
Sep 28, 2012 | 5.140 | 5.140 | 5.000 | 5.000 | 80,826 | -0.18(-3.47%) |
Sep 27, 2012 | 5.070 | 5.230 | 5.070 | 5.180 | 118,703 | +0.16(+3.19%) |
Sep 26, 2012 | 5.110 | 5.160 | 4.960 | 5.020 | 90,023 | -0.08(-1.57%) |
Sep 25, 2012 | 5.250 | 5.340 | 5.090 | 5.100 | 98,697 | -0.10(-1.92%) |
Sep 24, 2012 | 5.120 | 5.290 | 5.050 | 5.200 | 97,297 | +0.05(+0.97%) |
Sep 21, 2012 | 5.260 | 5.260 | 5.070 | 5.150 | 572,141 | +0.00(+0.00%) |
Sep 20, 2012 | 5.220 | 5.290 | 5.080 | 5.150 | 67,506 | -0.10(-1.90%) |
Sep 19, 2012 | 5.330 | 5.330 | 5.200 | 5.250 | 61,979 | -0.04(-0.76%) |
Sep 18, 2012 | 5.400 | 5.400 | 5.260 | 5.290 | 69,144 | -0.13(-2.40%) |
Sep 17, 2012 | 5.300 | 5.430 | 5.222 | 5.420 | 74,413 | +0.06(+1.12%) |
Sep 14, 2012 | 5.230 | 5.390 | 5.080 | 5.360 | 175,373 | +0.18(+3.47%) |
Sep 13, 2012 | 5.030 | 5.200 | 4.890 | 5.180 | 139,862 | +0.15(+2.98%) |
Sep 12, 2012 | 5.050 | 5.060 | 4.890 | 5.030 | 146,035 | -0.02(-0.40%) |
Sep 11, 2012 | 5.040 | 5.088 | 5.000 | 5.050 | 52,895 | +0.01(+0.20%) |
Sep 10, 2012 | 5.110 | 5.120 | 5.020 | 5.040 | 124,096 | -0.09(-1.75%) |
Sep 07, 2012 | 5.110 | 5.180 | 5.050 | 5.130 | 51,588 | +0.05(+0.98%) |
Sep 06, 2012 | 5.050 | 5.230 | 4.920 | 5.080 | 105,519 | +0.08(+1.60%) |
Sep 05, 2012 | 5.230 | 5.230 | 4.900 | 5.000 | 99,751 | -0.01(-0.20%) |
Sep 04, 2012 | 5.000 | 5.100 | 4.970 | 5.010 | 110,353 | +0.02(+0.40%) |
Aug 31, 2012 | 5.050 | 5.130 | 4.960 | 4.990 | 39,583 | +0.01(+0.20%) |
Aug 30, 2012 | 5.050 | 5.050 | 4.970 | 4.980 | 35,634 | -0.11(-2.16%) |
Aug 29, 2012 | 5.000 | 5.100 | 5.000 | 5.090 | 47,208 | +0.04(+0.79%) |
Aug 27, 2012 | 5.110 | 5.110 | 4.974 | 5.050 | 34,245 | -0.05(-0.98%) |
Aug 24, 2012 | 5.200 | 5.200 | 5.000 | 5.100 | 47,836 | -0.13(-2.49%) |
Aug 23, 2012 | 5.210 | 5.250 | 5.150 | 5.230 | 60,400 | +0.00(+0.00%) |
Aug 22, 2012 | 5.170 | 5.300 | 5.100 | 5.230 | 48,421 | +0.03(+0.58%) |
Aug 21, 2012 | 5.300 | 5.390 | 5.170 | 5.200 | 65,856 | -0.08(-1.52%) |
Aug 20, 2012 | 5.220 | 5.280 | 5.080 | 5.280 | 39,617 | +0.03(+0.57%) |
Aug 17, 2012 | 4.970 | 5.250 | 4.960 | 5.250 | 79,942 | +0.26(+5.21%) |
Aug 16, 2012 | 4.950 | 5.000 | 4.850 | 4.990 | 64,368 | +0.05(+1.01%) |
Aug 15, 2012 | 4.830 | 5.000 | 4.830 | 4.940 | 48,262 | +0.10(+2.07%) |
Aug 14, 2012 | 4.950 | 5.100 | 4.820 | 4.840 | 91,299 | -0.08(-1.63%) |
Aug 13, 2012 | 4.890 | 4.970 | 4.820 | 4.920 | 81,660 | +0.06(+1.23%) |
Aug 10, 2012 | 5.060 | 5.060 | 4.850 | 4.860 | 105,912 | -0.21(-4.14%) |
Aug 09, 2012 | 5.180 | 5.240 | 5.040 | 5.070 | 59,503 | -0.14(-2.69%) |
Aug 08, 2012 | 5.210 | 5.290 | 5.200 | 5.210 | 60,989 | -0.05(-0.95%) |
Aug 07, 2012 | 5.350 | 5.390 | 5.250 | 5.260 | 73,370 | -0.02(-0.38%) |
Aug 06, 2012 | 5.140 | 5.400 | 5.070 | 5.280 | 66,661 | +0.13(+2.52%) |
Aug 03, 2012 | 5.100 | 5.230 | 5.070 | 5.150 | 95,939 | +0.17(+3.41%) |
Aug 02, 2012 | 5.400 | 5.400 | 4.980 | 4.980 | 109,007 | +0.15(+3.11%) |