Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.953 | 4.990 | 4.918 | 4.933 | 620,965 | -0.02(-0.40%) |
Oct 26, 2012 | 4.998 | 4.953 | 4.953 | 4.953 | 527,795 | -0.04(-0.85%) |
Oct 25, 2012 | 5.000 | 5.015 | 4.878 | 4.995 | 803,833 | +0.01(+0.20%) |
Oct 24, 2012 | 5.095 | 5.100 | 4.980 | 4.985 | 355,849 | -0.08(-1.62%) |
Oct 23, 2012 | 5.070 | 5.102 | 4.991 | 5.067 | 993,513 | +0.02(+0.39%) |
Oct 19, 2012 | 5.092 | 5.124 | 5.048 | 5.048 | 646,053 | -0.04(-0.73%) |
Oct 18, 2012 | 5.038 | 5.091 | 5.013 | 5.085 | 802,249 | +0.03(+0.69%) |
Oct 17, 2012 | 5.092 | 5.115 | 5.038 | 5.050 | 581,101 | -0.03(-0.54%) |
Oct 16, 2012 | 5.060 | 5.120 | 5.038 | 5.077 | 786,166 | +0.02(+0.34%) |
Oct 15, 2012 | 5.058 | 5.069 | 4.981 | 5.060 | 1,127,995 | +0.00(+0.10%) |
Oct 12, 2012 | 5.130 | 5.172 | 5.055 | 5.055 | 666,385 | -0.06(-1.26%) |
Oct 11, 2012 | 5.150 | 5.174 | 5.103 | 5.120 | 624,515 | -0.01(-0.24%) |
Oct 10, 2012 | 5.097 | 5.217 | 5.062 | 5.132 | 1,052,954 | +0.02(+0.39%) |
Oct 09, 2012 | 5.030 | 5.112 | 5.030 | 5.112 | 561,497 | +0.07(+1.48%) |
Oct 08, 2012 | 5.025 | 5.045 | 5.004 | 5.038 | 375,056 | +0.02(+0.40%) |
Oct 05, 2012 | 5.020 | 5.053 | 4.990 | 5.018 | 452,637 | +0.00(+0.05%) |
Oct 04, 2012 | 5.005 | 5.048 | 4.980 | 5.015 | 525,062 | +0.02(+0.45%) |
Oct 03, 2012 | 4.995 | 5.048 | 4.963 | 4.993 | 673,849 | -0.02(-0.40%) |
Oct 02, 2012 | 5.005 | 5.038 | 4.975 | 5.013 | 665,814 | +0.00(+0.10%) |
Oct 01, 2012 | 5.090 | 5.102 | 4.988 | 5.008 | 903,262 | -0.05(-1.03%) |
Sep 28, 2012 | 5.030 | 5.073 | 5.000 | 5.060 | 340,928 | +0.02(+0.44%) |
Sep 27, 2012 | 5.150 | 5.150 | 4.985 | 5.038 | 1,170,837 | -0.07(-1.36%) |
Sep 26, 2012 | 5.067 | 5.125 | 5.013 | 5.107 | 604,926 | +0.04(+0.83%) |
Sep 25, 2012 | 5.085 | 5.112 | 5.013 | 5.065 | 527,437 | -0.00(-0.05%) |
Sep 24, 2012 | 4.975 | 5.077 | 4.975 | 5.067 | 770,633 | +0.07(+1.49%) |
Sep 21, 2012 | 5.030 | 5.040 | 4.953 | 4.993 | 619,546 | -0.01(-0.25%) |
Sep 20, 2012 | 5.000 | 5.030 | 4.951 | 5.005 | 633,258 | -0.00(-0.05%) |
Sep 19, 2012 | 4.998 | 5.072 | 4.975 | 5.008 | 1,040,332 | +0.00(+0.05%) |
Sep 18, 2012 | 5.050 | 5.100 | 4.861 | 5.005 | 1,723,861 | -0.05(-1.03%) |
Sep 17, 2012 | 5.112 | 5.125 | 5.050 | 5.058 | 666,212 | -0.04(-0.83%) |
Sep 14, 2012 | 5.199 | 5.279 | 5.090 | 5.100 | 2,018,590 | -0.08(-1.54%) |
Sep 13, 2012 | 5.065 | 5.199 | 5.053 | 5.179 | 1,066,577 | +0.05(+0.97%) |
Sep 12, 2012 | 5.155 | 5.177 | 5.102 | 5.130 | 622,818 | -0.00(-0.05%) |
Sep 11, 2012 | 5.152 | 5.160 | 5.107 | 5.132 | 479,964 | +0.00(+0.05%) |
Sep 10, 2012 | 5.130 | 5.147 | 5.087 | 5.130 | 868,145 | +0.00(+0.10%) |
Sep 07, 2012 | 5.199 | 5.199 | 5.112 | 5.125 | 778,894 | -0.04(-0.87%) |
Sep 06, 2012 | 5.184 | 5.197 | 5.122 | 5.169 | 695,532 | +0.01(+0.24%) |
Sep 05, 2012 | 5.137 | 5.169 | 5.117 | 5.157 | 549,626 | +0.03(+0.53%) |
Sep 04, 2012 | 5.177 | 5.189 | 5.110 | 5.130 | 501,429 | -0.05(-0.91%) |
Aug 31, 2012 | 5.162 | 5.184 | 5.115 | 5.177 | 462,217 | +0.04(+0.73%) |
Aug 30, 2012 | 5.147 | 5.189 | 5.107 | 5.140 | 600,770 | -0.01(-0.19%) |
Aug 29, 2012 | 5.140 | 5.167 | 5.092 | 5.150 | 735,006 | +0.05(+0.98%) |
Aug 27, 2012 | 5.115 | 5.157 | 5.062 | 5.100 | 720,716 | -0.01(-0.24%) |
Aug 24, 2012 | 5.067 | 5.162 | 5.065 | 5.112 | 655,145 | +0.05(+1.08%) |
Aug 23, 2012 | 5.030 | 5.075 | 4.987 | 5.058 | 1,275,315 | +0.03(+0.64%) |
Aug 22, 2012 | 5.038 | 5.050 | 5.018 | 5.025 | 579,980 | -0.01(-0.20%) |
Aug 21, 2012 | 5.043 | 5.075 | 4.988 | 5.035 | 714,051 | +0.00(+0.00%) |
Aug 20, 2012 | 5.050 | 5.080 | 5.025 | 5.035 | 498,161 | -0.02(-0.49%) |
Aug 17, 2012 | 5.080 | 5.100 | 5.035 | 5.060 | 592,136 | +0.00(+0.10%) |
Aug 16, 2012 | 5.005 | 5.085 | 4.998 | 5.055 | 451,793 | +0.03(+0.64%) |
Aug 15, 2012 | 5.013 | 5.077 | 4.983 | 5.023 | 507,222 | +0.00(+0.10%) |
Aug 14, 2012 | 5.082 | 5.087 | 4.916 | 5.018 | 664,580 | -0.06(-1.13%) |
Aug 13, 2012 | 5.038 | 5.092 | 4.993 | 5.075 | 895,692 | +0.02(+0.39%) |
Aug 10, 2012 | 5.025 | 5.075 | 4.990 | 5.055 | 832,465 | -0.11(-2.21%) |
Aug 09, 2012 | 5.150 | 5.212 | 5.122 | 5.169 | 1,145,593 | +0.02(+0.44%) |
Aug 08, 2012 | 5.182 | 5.212 | 5.125 | 5.147 | 721,110 | -0.04(-0.72%) |
Aug 07, 2012 | 5.182 | 5.224 | 5.120 | 5.184 | 707,716 | +0.04(+0.77%) |
Aug 06, 2012 | 5.125 | 5.212 | 5.125 | 5.145 | 624,651 | +0.04(+0.83%) |
Aug 03, 2012 | 5.174 | 5.196 | 5.100 | 5.102 | 455,986 | +0.01(+0.20%) |
Aug 02, 2012 | 5.137 | 5.140 | 5.092 | 5.092 | 385,552 | -0.07(-1.40%) |