Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.260 | 5.303 | 5.191 | 5.209 | 7,735,325 | -0.04(-0.74%) |
Oct 26, 2012 | 5.401 | 5.248 | 5.248 | 5.248 | 10,243,157 | -0.16(-3.04%) |
Oct 25, 2012 | 5.339 | 5.474 | 5.330 | 5.412 | 9,271,987 | +0.10(+1.89%) |
Oct 24, 2012 | 5.248 | 5.330 | 5.161 | 5.312 | 13,044,513 | +0.04(+0.78%) |
Oct 23, 2012 | 5.237 | 5.355 | 5.152 | 5.271 | 11,757,025 | -0.00(-0.09%) |
Oct 19, 2012 | 5.330 | 5.378 | 5.224 | 5.276 | 10,037,044 | -0.07(-1.37%) |
Oct 18, 2012 | 5.230 | 5.378 | 5.198 | 5.349 | 9,917,175 | +0.11(+2.18%) |
Oct 17, 2012 | 5.244 | 5.253 | 5.175 | 5.234 | 7,121,108 | -0.00(-0.04%) |
Oct 16, 2012 | 5.223 | 5.262 | 5.198 | 5.237 | 5,964,429 | +0.04(+0.75%) |
Oct 15, 2012 | 5.228 | 5.310 | 5.177 | 5.198 | 7,957,096 | +0.00(+0.04%) |
Oct 12, 2012 | 5.223 | 5.269 | 5.155 | 5.196 | 9,943,912 | -0.02(-0.39%) |
Oct 11, 2012 | 5.292 | 5.458 | 5.209 | 5.216 | 18,237,846 | -0.02(-0.44%) |
Oct 10, 2012 | 5.472 | 5.472 | 5.209 | 5.239 | 15,698,719 | -0.24(-4.29%) |
Oct 09, 2012 | 5.317 | 5.588 | 5.282 | 5.474 | 21,493,856 | +0.17(+3.18%) |
Oct 08, 2012 | 5.248 | 5.323 | 5.209 | 5.305 | 12,443,470 | +0.04(+0.74%) |
Oct 05, 2012 | 5.132 | 5.357 | 5.109 | 5.266 | 17,801,544 | +0.16(+3.17%) |
Oct 04, 2012 | 4.897 | 5.127 | 4.892 | 5.104 | 15,788,130 | +0.24(+5.02%) |
Oct 03, 2012 | 4.867 | 4.908 | 4.843 | 4.860 | 9,196,131 | -0.01(-0.14%) |
Oct 02, 2012 | 4.842 | 4.901 | 4.803 | 4.867 | 12,404,807 | +0.02(+0.42%) |
Oct 01, 2012 | 4.888 | 4.929 | 4.835 | 4.847 | 11,113,599 | +0.05(+1.14%) |
Sep 28, 2012 | 4.762 | 4.799 | 4.689 | 4.792 | 13,246,580 | +0.02(+0.38%) |
Sep 27, 2012 | 4.826 | 4.849 | 4.746 | 4.774 | 8,411,751 | -0.05(-0.95%) |
Sep 26, 2012 | 4.776 | 4.847 | 4.678 | 4.819 | 17,191,066 | +0.05(+1.15%) |
Sep 25, 2012 | 5.043 | 5.045 | 4.758 | 4.764 | 20,441,984 | -0.29(-5.65%) |
Sep 24, 2012 | 5.107 | 5.109 | 4.988 | 5.050 | 12,064,666 | -0.04(-0.76%) |
Sep 21, 2012 | 5.214 | 5.239 | 5.077 | 5.088 | 14,937,820 | -0.10(-1.93%) |
Sep 20, 2012 | 5.180 | 5.205 | 5.084 | 5.189 | 8,071,960 | -0.02(-0.39%) |
Sep 19, 2012 | 5.127 | 5.241 | 5.088 | 5.209 | 12,459,838 | +0.09(+1.78%) |
Sep 18, 2012 | 5.136 | 5.204 | 5.055 | 5.118 | 8,163,436 | +0.03(+0.63%) |
Sep 17, 2012 | 5.266 | 5.266 | 5.084 | 5.086 | 15,156,252 | -0.20(-3.71%) |
Sep 14, 2012 | 5.130 | 5.428 | 5.130 | 5.282 | 17,005,458 | +0.18(+3.44%) |
Sep 13, 2012 | 5.036 | 5.140 | 4.979 | 5.107 | 12,743,647 | +0.07(+1.40%) |
Sep 12, 2012 | 4.990 | 5.053 | 4.990 | 5.036 | 9,107,675 | +0.07(+1.38%) |
Sep 11, 2012 | 4.910 | 5.034 | 4.901 | 4.968 | 13,903,004 | +0.04(+0.83%) |
Sep 10, 2012 | 4.917 | 4.980 | 4.860 | 4.926 | 14,868,753 | -0.02(-0.32%) |
Sep 07, 2012 | 4.819 | 4.979 | 4.799 | 4.942 | 15,051,616 | +0.14(+2.85%) |
Sep 06, 2012 | 4.735 | 4.818 | 4.665 | 4.806 | 15,124,282 | +0.12(+2.48%) |
Sep 05, 2012 | 4.664 | 4.730 | 4.644 | 4.689 | 18,691,178 | +0.03(+0.69%) |
Sep 04, 2012 | 4.529 | 4.719 | 4.525 | 4.657 | 31,059,054 | +0.30(+6.97%) |
Aug 31, 2012 | 4.379 | 4.388 | 4.313 | 4.354 | 17,098,512 | -0.02(-0.42%) |
Aug 30, 2012 | 4.251 | 4.415 | 4.226 | 4.372 | 15,204,043 | +0.13(+2.96%) |
Aug 29, 2012 | 4.151 | 4.266 | 4.094 | 4.246 | 15,395,044 | +0.10(+2.53%) |
Aug 27, 2012 | 4.221 | 4.226 | 4.137 | 4.141 | 9,244,741 | -0.06(-1.47%) |
Aug 24, 2012 | 4.258 | 4.278 | 4.173 | 4.203 | 13,331,959 | -0.10(-2.22%) |
Aug 23, 2012 | 4.289 | 4.333 | 4.273 | 4.298 | 11,900,245 | +0.03(+0.59%) |
Aug 22, 2012 | 4.433 | 4.446 | 4.232 | 4.273 | 19,870,328 | -0.16(-3.59%) |
Aug 21, 2012 | 4.430 | 4.448 | 4.301 | 4.433 | 22,158,872 | +0.00(+0.00%) |
Aug 20, 2012 | 4.269 | 4.455 | 4.209 | 4.433 | 29,920,708 | +0.21(+4.95%) |
Aug 17, 2012 | 4.094 | 4.262 | 4.039 | 4.223 | 27,221,564 | +0.13(+3.28%) |
Aug 16, 2012 | 3.934 | 4.153 | 3.775 | 4.089 | 48,950,404 | +0.21(+5.45%) |
Aug 15, 2012 | 3.932 | 4.012 | 3.875 | 3.878 | 20,270,046 | -0.05(-1.33%) |
Aug 14, 2012 | 4.087 | 4.114 | 3.912 | 3.930 | 21,987,592 | -0.14(-3.41%) |
Aug 13, 2012 | 4.212 | 4.287 | 4.003 | 4.069 | 23,884,692 | +0.03(+0.85%) |
Aug 10, 2012 | 3.825 | 4.035 | 3.779 | 4.035 | 20,719,536 | +0.21(+5.41%) |
Aug 09, 2012 | 3.798 | 3.839 | 3.757 | 3.828 | 7,445,356 | +0.02(+0.60%) |
Aug 08, 2012 | 3.807 | 3.837 | 3.790 | 3.805 | 6,573,542 | -0.02(-0.48%) |
Aug 07, 2012 | 3.641 | 3.866 | 3.637 | 3.823 | 12,296,266 | +0.18(+5.00%) |
Aug 06, 2012 | 3.659 | 3.723 | 3.610 | 3.641 | 11,865,003 | +0.03(+0.69%) |
Aug 03, 2012 | 3.625 | 3.666 | 3.607 | 3.616 | 10,190,764 | +0.03(+0.95%) |
Aug 02, 2012 | 3.627 | 3.664 | 3.484 | 3.582 | 16,932,436 | -0.07(-1.99%) |