Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.030 | 5.150 | 4.950 | 5.000 | 3,125 | -0.02(-0.40%) |
Oct 26, 2012 | 5.050 | 5.020 | 5.020 | 5.020 | 2,700 | +0.12(+2.45%) |
Oct 25, 2012 | 4.950 | 5.070 | 4.900 | 4.900 | 4,850 | -0.03(-0.61%) |
Oct 24, 2012 | 5.000 | 5.140 | 4.900 | 4.930 | 7,140 | -0.07(-1.37%) |
Oct 23, 2012 | 4.990 | 5.108 | 4.820 | 4.998 | 4,800 | -0.01(-0.23%) |
Oct 19, 2012 | 4.970 | 5.078 | 4.950 | 5.010 | 4,405 | -0.03(-0.60%) |
Oct 18, 2012 | 5.080 | 5.150 | 5.000 | 5.040 | 5,894 | -0.13(-2.51%) |
Oct 17, 2012 | 5.375 | 5.398 | 5.078 | 5.170 | 9,874 | -0.07(-1.33%) |
Oct 16, 2012 | 5.159 | 5.240 | 5.159 | 5.240 | 5,400 | +0.03(+0.57%) |
Oct 15, 2012 | 5.200 | 5.210 | 5.091 | 5.210 | 8,997 | -0.08(-1.51%) |
Oct 12, 2012 | 5.210 | 5.318 | 5.210 | 5.290 | 1,820 | +0.04(+0.76%) |
Oct 11, 2012 | 5.330 | 5.330 | 5.200 | 5.250 | 7,950 | +0.10(+1.94%) |
Oct 10, 2012 | 5.100 | 5.278 | 5.070 | 5.150 | 7,943 | +0.00(+0.00%) |
Oct 09, 2012 | 5.200 | 5.290 | 4.940 | 5.150 | 16,138 | -0.15(-2.83%) |
Oct 08, 2012 | 5.190 | 5.348 | 5.190 | 5.300 | 1,775 | +0.01(+0.19%) |
Oct 05, 2012 | 5.320 | 5.388 | 5.189 | 5.290 | 5,800 | -0.06(-1.12%) |
Oct 04, 2012 | 5.250 | 5.380 | 5.200 | 5.350 | 25,287 | +0.16(+3.08%) |
Oct 03, 2012 | 5.250 | 5.250 | 5.150 | 5.190 | 2,780 | -0.01(-0.19%) |
Oct 02, 2012 | 5.230 | 5.250 | 5.060 | 5.200 | 6,527 | +0.03(+0.58%) |
Oct 01, 2012 | 5.180 | 5.240 | 5.012 | 5.170 | 3,752 | +0.06(+1.17%) |
Sep 28, 2012 | 5.250 | 5.250 | 5.000 | 5.110 | 10,425 | +0.09(+1.79%) |
Sep 27, 2012 | 5.200 | 5.210 | 5.020 | 5.020 | 5,617 | -0.17(-3.28%) |
Sep 26, 2012 | 5.250 | 5.250 | 5.180 | 5.190 | 9,800 | -0.03(-0.57%) |
Sep 25, 2012 | 5.190 | 5.248 | 5.190 | 5.220 | 5,600 | -0.03(-0.57%) |
Sep 24, 2012 | 5.180 | 5.250 | 5.180 | 5.250 | 12,504 | +0.09(+1.74%) |
Sep 21, 2012 | 5.190 | 5.280 | 5.115 | 5.160 | 34,925 | -0.04(-0.77%) |
Sep 20, 2012 | 5.150 | 5.290 | 5.090 | 5.200 | 35,475 | +0.01(+0.19%) |
Sep 19, 2012 | 5.200 | 5.240 | 5.090 | 5.190 | 11,974 | -0.01(-0.19%) |
Sep 18, 2012 | 5.210 | 5.240 | 5.130 | 5.200 | 13,845 | -0.01(-0.19%) |
Sep 17, 2012 | 5.140 | 5.240 | 5.120 | 5.210 | 8,030 | +0.06(+1.17%) |
Sep 14, 2012 | 5.180 | 5.250 | 5.010 | 5.150 | 16,621 | +0.10(+1.98%) |
Sep 13, 2012 | 5.050 | 5.050 | 4.930 | 5.050 | 22,057 | -0.02(-0.39%) |
Sep 12, 2012 | 5.190 | 5.190 | 5.050 | 5.070 | 5,166 | +0.00(+0.00%) |
Sep 11, 2012 | 5.190 | 5.190 | 5.020 | 5.070 | 26,780 | -0.02(-0.39%) |
Sep 10, 2012 | 5.230 | 5.230 | 5.010 | 5.090 | 13,000 | -0.15(-2.86%) |
Sep 07, 2012 | 5.190 | 5.240 | 5.190 | 5.240 | 2,450 | +0.05(+0.96%) |
Sep 06, 2012 | 5.120 | 5.190 | 5.120 | 5.190 | 4,099 | +0.03(+0.58%) |
Sep 05, 2012 | 5.190 | 5.190 | 5.160 | 5.160 | 798 | -0.03(-0.58%) |
Sep 04, 2012 | 5.190 | 5.190 | 5.080 | 5.190 | 2,800 | +0.07(+1.37%) |
Aug 31, 2012 | 5.060 | 5.200 | 4.964 | 5.120 | 15,910 | +0.05(+0.99%) |
Aug 30, 2012 | 5.160 | 5.200 | 5.008 | 5.070 | 9,855 | -0.08(-1.55%) |
Aug 29, 2012 | 5.080 | 5.150 | 5.000 | 5.150 | 6,417 | +0.10(+1.98%) |
Aug 27, 2012 | 5.100 | 5.120 | 4.970 | 5.050 | 11,403 | -0.07(-1.37%) |
Aug 24, 2012 | 5.160 | 5.160 | 4.950 | 5.120 | 7,029 | +0.02(+0.39%) |
Aug 23, 2012 | 5.120 | 5.200 | 5.060 | 5.100 | 14,467 | -0.02(-0.39%) |
Aug 22, 2012 | 5.000 | 5.200 | 4.940 | 5.120 | 17,792 | +0.12(+2.40%) |
Aug 21, 2012 | 5.080 | 5.100 | 4.860 | 5.000 | 8,600 | -0.00(-0.00%) |
Aug 20, 2012 | 5.090 | 5.149 | 4.850 | 5.000 | 10,608 | -0.08(-1.57%) |
Aug 17, 2012 | 4.900 | 5.150 | 4.900 | 5.080 | 15,600 | +0.05(+0.99%) |
Aug 16, 2012 | 4.890 | 5.050 | 4.880 | 5.030 | 16,997 | +0.12(+2.44%) |
Aug 15, 2012 | 4.950 | 5.050 | 4.860 | 4.910 | 19,746 | +0.00(+0.00%) |
Aug 14, 2012 | 4.800 | 5.030 | 4.800 | 4.910 | 27,926 | +0.13(+2.72%) |
Aug 13, 2012 | 4.750 | 4.830 | 4.620 | 4.780 | 3,927 | +0.08(+1.70%) |
Aug 10, 2012 | 4.750 | 4.790 | 4.500 | 4.700 | 14,767 | -0.07(-1.47%) |
Aug 09, 2012 | 4.500 | 4.770 | 4.500 | 4.770 | 16,229 | +0.24(+5.30%) |
Aug 08, 2012 | 4.640 | 4.729 | 4.480 | 4.530 | 4,315 | -0.11(-2.37%) |
Aug 07, 2012 | 4.630 | 4.840 | 4.420 | 4.640 | 28,826 | -0.02(-0.43%) |
Aug 06, 2012 | 4.770 | 4.889 | 4.600 | 4.660 | 14,500 | -0.17(-3.61%) |
Aug 03, 2012 | 4.760 | 4.850 | 4.730 | 4.834 | 4,730 | +0.11(+2.42%) |
Aug 02, 2012 | 4.830 | 4.830 | 4.650 | 4.720 | 12,997 | -0.15(-3.08%) |