Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.750 | 4.804 | 4.717 | 4.766 | 6,893,749 | +0.02(+0.46%) |
Oct 26, 2012 | 4.793 | 4.744 | 4.744 | 4.744 | 7,683,158 | -0.08(-1.57%) |
Oct 25, 2012 | 4.956 | 4.967 | 4.809 | 4.820 | 11,779,383 | -0.05(-1.00%) |
Oct 24, 2012 | 4.864 | 4.950 | 4.812 | 4.869 | 16,446,948 | +0.10(+2.05%) |
Oct 23, 2012 | 4.799 | 4.837 | 4.742 | 4.771 | 9,311,279 | -0.09(-1.79%) |
Oct 19, 2012 | 5.048 | 5.053 | 4.837 | 4.858 | 18,990,696 | -0.21(-4.07%) |
Oct 18, 2012 | 5.053 | 5.108 | 5.032 | 5.064 | 11,492,120 | -0.10(-1.89%) |
Oct 17, 2012 | 5.203 | 5.249 | 5.121 | 5.162 | 14,274,344 | +0.00(+0.00%) |
Oct 16, 2012 | 5.075 | 5.194 | 5.048 | 5.162 | 19,192,842 | +0.11(+2.15%) |
Oct 15, 2012 | 5.064 | 5.086 | 4.988 | 5.053 | 12,440,021 | +0.01(+0.22%) |
Oct 12, 2012 | 5.108 | 5.167 | 5.043 | 5.043 | 6,612,301 | -0.07(-1.27%) |
Oct 11, 2012 | 5.070 | 5.113 | 5.053 | 5.108 | 15,070,786 | +0.09(+1.84%) |
Oct 10, 2012 | 5.091 | 5.108 | 5.005 | 5.015 | 9,136,962 | -0.07(-1.28%) |
Oct 09, 2012 | 5.113 | 5.113 | 5.015 | 5.081 | 8,599,504 | -0.02(-0.32%) |
Oct 08, 2012 | 5.010 | 5.108 | 4.978 | 5.097 | 7,360,642 | +0.07(+1.29%) |
Oct 05, 2012 | 5.081 | 5.124 | 5.005 | 5.032 | 13,555,754 | -0.05(-0.96%) |
Oct 04, 2012 | 5.113 | 5.189 | 5.015 | 5.081 | 13,509,280 | -0.04(-0.85%) |
Oct 03, 2012 | 5.140 | 5.151 | 5.064 | 5.124 | 10,529,464 | +0.00(+0.00%) |
Oct 02, 2012 | 5.232 | 5.276 | 5.081 | 5.124 | 11,605,500 | -0.10(-1.97%) |
Oct 01, 2012 | 5.200 | 5.297 | 5.184 | 5.227 | 10,415,737 | +0.07(+1.37%) |
Sep 28, 2012 | 5.167 | 5.265 | 5.118 | 5.156 | 10,448,534 | -0.08(-1.55%) |
Sep 27, 2012 | 5.368 | 5.379 | 5.178 | 5.238 | 10,072,639 | -0.06(-1.13%) |
Sep 26, 2012 | 5.211 | 5.330 | 5.091 | 5.297 | 10,695,002 | +0.07(+1.24%) |
Sep 25, 2012 | 5.493 | 5.503 | 5.205 | 5.232 | 15,385,089 | -0.23(-4.17%) |
Sep 24, 2012 | 5.400 | 5.482 | 5.346 | 5.460 | 11,313,117 | +0.06(+1.10%) |
Sep 21, 2012 | 5.460 | 5.503 | 5.381 | 5.400 | 14,705,449 | -0.01(-0.20%) |
Sep 20, 2012 | 5.428 | 5.460 | 5.330 | 5.411 | 13,707,984 | -0.07(-1.29%) |
Sep 19, 2012 | 5.531 | 5.612 | 5.465 | 5.482 | 13,740,321 | +0.00(+0.00%) |
Sep 18, 2012 | 5.531 | 5.558 | 5.406 | 5.482 | 11,942,044 | -0.08(-1.37%) |
Sep 17, 2012 | 5.487 | 5.612 | 5.465 | 5.558 | 18,814,148 | -0.07(-1.25%) |
Sep 14, 2012 | 5.644 | 5.867 | 5.569 | 5.628 | 30,157,312 | +0.06(+1.07%) |
Sep 13, 2012 | 5.276 | 5.655 | 5.243 | 5.569 | 22,390,094 | +0.29(+5.44%) |
Sep 12, 2012 | 5.292 | 5.322 | 5.227 | 5.281 | 14,845,578 | +0.06(+1.14%) |
Sep 11, 2012 | 5.156 | 5.249 | 5.146 | 5.221 | 13,166,477 | +0.08(+1.48%) |
Sep 10, 2012 | 5.211 | 5.254 | 5.108 | 5.146 | 14,455,373 | -0.14(-2.67%) |
Sep 07, 2012 | 5.194 | 5.341 | 5.194 | 5.287 | 9,459,876 | +0.17(+3.28%) |
Sep 06, 2012 | 4.978 | 5.135 | 4.950 | 5.118 | 16,261,110 | +0.27(+5.59%) |
Sep 05, 2012 | 4.864 | 4.891 | 4.804 | 4.847 | 9,674,866 | +0.12(+2.52%) |
Sep 04, 2012 | 4.723 | 4.793 | 4.652 | 4.728 | 10,763,713 | -0.11(-2.35%) |
Aug 31, 2012 | 4.853 | 4.940 | 4.809 | 4.842 | 12,242,203 | +0.00(+0.00%) |
Aug 30, 2012 | 4.815 | 4.853 | 4.771 | 4.842 | 9,989,595 | +0.02(+0.34%) |
Aug 29, 2012 | 4.923 | 4.929 | 4.777 | 4.826 | 7,958,570 | -0.12(-2.41%) |
Aug 27, 2012 | 4.994 | 5.010 | 4.929 | 4.945 | 9,348,431 | -0.11(-2.25%) |
Aug 24, 2012 | 5.070 | 5.097 | 4.978 | 5.059 | 10,401,036 | -0.03(-0.53%) |
Aug 23, 2012 | 5.091 | 5.146 | 5.059 | 5.086 | 23,906,252 | -0.19(-3.60%) |
Aug 22, 2012 | 5.254 | 5.281 | 5.081 | 5.276 | 26,180,482 | -0.01(-0.10%) |
Aug 21, 2012 | 5.422 | 5.471 | 5.194 | 5.281 | 17,467,342 | -0.10(-1.81%) |
Aug 20, 2012 | 5.438 | 5.438 | 5.297 | 5.379 | 13,763,288 | -0.07(-1.29%) |
Aug 17, 2012 | 5.433 | 5.487 | 5.395 | 5.449 | 7,345,589 | -0.01(-0.20%) |
Aug 16, 2012 | 5.411 | 5.487 | 5.287 | 5.460 | 12,882,898 | +0.15(+2.86%) |
Aug 15, 2012 | 5.297 | 5.335 | 5.135 | 5.308 | 12,575,831 | +0.04(+0.82%) |
Aug 14, 2012 | 5.417 | 5.493 | 5.232 | 5.265 | 16,671,779 | -0.01(-0.26%) |
Aug 13, 2012 | 5.197 | 5.332 | 5.154 | 5.278 | 16,645,024 | +0.01(+0.21%) |
Aug 10, 2012 | 5.089 | 5.281 | 5.062 | 5.268 | 16,282,526 | +0.12(+2.42%) |
Aug 09, 2012 | 5.187 | 5.238 | 5.106 | 5.143 | 13,607,624 | -0.04(-0.83%) |
Aug 08, 2012 | 5.041 | 5.187 | 5.014 | 5.187 | 18,566,932 | +0.13(+2.56%) |
Aug 07, 2012 | 5.222 | 5.235 | 5.014 | 5.057 | 19,266,788 | -0.09(-1.78%) |
Aug 06, 2012 | 5.068 | 5.273 | 5.068 | 5.149 | 14,551,471 | +0.14(+2.69%) |
Aug 03, 2012 | 5.003 | 5.143 | 4.965 | 5.014 | 14,396,524 | +0.21(+4.27%) |
Aug 02, 2012 | 4.706 | 4.862 | 4.695 | 4.808 | 21,111,608 | +0.02(+0.45%) |