Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.232 | 5.236 | 5.045 | 5.116 | 6,531,863 | +0.16(+3.14%) |
Oct 26, 2012 | 5.031 | 4.960 | 4.960 | 4.960 | 2,484,294 | -0.06(-1.24%) |
Oct 25, 2012 | 5.040 | 5.062 | 4.964 | 5.022 | 3,215,479 | +0.02(+0.36%) |
Oct 24, 2012 | 5.098 | 5.111 | 4.987 | 5.005 | 2,852,863 | -0.07(-1.32%) |
Oct 23, 2012 | 5.120 | 5.138 | 5.005 | 5.071 | 3,973,933 | -0.07(-1.30%) |
Oct 19, 2012 | 5.089 | 5.147 | 5.085 | 5.138 | 4,212,334 | +0.04(+0.70%) |
Oct 18, 2012 | 5.103 | 5.143 | 5.085 | 5.103 | 2,473,171 | +0.01(+0.17%) |
Oct 17, 2012 | 5.076 | 5.107 | 5.005 | 5.094 | 2,456,983 | +0.03(+0.53%) |
Oct 16, 2012 | 5.045 | 5.067 | 5.027 | 5.067 | 2,226,487 | +0.04(+0.71%) |
Oct 15, 2012 | 5.018 | 5.058 | 4.978 | 5.031 | 3,604,255 | +0.03(+0.53%) |
Oct 12, 2012 | 5.018 | 5.044 | 4.987 | 5.005 | 3,050,765 | +0.00(+0.00%) |
Oct 11, 2012 | 5.054 | 5.080 | 4.996 | 5.005 | 4,223,123 | +0.02(+0.36%) |
Oct 10, 2012 | 5.009 | 5.089 | 4.982 | 4.987 | 6,462,092 | +0.01(+0.18%) |
Oct 09, 2012 | 5.009 | 5.049 | 4.969 | 4.978 | 7,663,493 | +0.07(+1.45%) |
Oct 08, 2012 | 4.808 | 4.938 | 4.791 | 4.906 | 5,151,715 | +0.09(+1.85%) |
Oct 05, 2012 | 4.813 | 4.864 | 4.804 | 4.817 | 1,642,385 | +0.01(+0.19%) |
Oct 04, 2012 | 4.764 | 4.855 | 4.759 | 4.808 | 2,234,958 | +0.06(+1.22%) |
Oct 03, 2012 | 4.706 | 4.786 | 4.702 | 4.751 | 1,931,854 | +0.04(+0.76%) |
Oct 02, 2012 | 4.693 | 4.719 | 4.675 | 4.715 | 1,168,935 | +0.05(+1.05%) |
Oct 01, 2012 | 4.661 | 4.710 | 4.612 | 4.666 | 1,741,687 | +0.01(+0.19%) |
Sep 28, 2012 | 4.644 | 4.688 | 4.626 | 4.657 | 2,956,079 | -0.01(-0.29%) |
Sep 27, 2012 | 4.670 | 4.702 | 4.639 | 4.670 | 2,150,655 | +0.02(+0.38%) |
Sep 26, 2012 | 4.621 | 4.675 | 4.612 | 4.652 | 2,761,130 | +0.03(+0.68%) |
Sep 25, 2012 | 4.688 | 4.733 | 4.621 | 4.621 | 1,975,233 | -0.07(-1.43%) |
Sep 24, 2012 | 4.684 | 4.719 | 4.684 | 4.688 | 1,993,175 | -0.01(-0.28%) |
Sep 21, 2012 | 4.684 | 4.719 | 4.675 | 4.702 | 2,518,335 | +0.04(+0.96%) |
Sep 20, 2012 | 4.679 | 4.697 | 4.657 | 4.657 | 1,521,969 | -0.04(-0.76%) |
Sep 19, 2012 | 4.715 | 4.742 | 4.684 | 4.693 | 1,706,585 | -0.02(-0.47%) |
Sep 18, 2012 | 4.746 | 4.746 | 4.697 | 4.715 | 2,439,090 | -0.04(-0.94%) |
Sep 17, 2012 | 4.782 | 4.831 | 4.742 | 4.759 | 2,041,560 | -0.04(-0.84%) |
Sep 14, 2012 | 4.782 | 4.849 | 4.764 | 4.800 | 2,186,639 | +0.05(+1.03%) |
Sep 13, 2012 | 4.706 | 4.791 | 4.697 | 4.751 | 3,074,260 | +0.05(+1.04%) |
Sep 12, 2012 | 4.697 | 4.737 | 4.666 | 4.702 | 2,214,332 | +0.03(+0.57%) |
Sep 11, 2012 | 4.652 | 4.702 | 4.639 | 4.675 | 3,660,895 | +0.01(+0.29%) |
Sep 10, 2012 | 4.709 | 4.723 | 4.648 | 4.661 | 2,559,401 | -0.04(-0.84%) |
Sep 07, 2012 | 4.709 | 4.727 | 4.666 | 4.701 | 2,169,507 | -0.01(-0.28%) |
Sep 06, 2012 | 4.605 | 4.714 | 4.605 | 4.714 | 2,885,289 | +0.11(+2.47%) |
Sep 05, 2012 | 4.605 | 4.626 | 4.587 | 4.600 | 2,358,721 | +0.01(+0.19%) |
Sep 04, 2012 | 4.513 | 4.591 | 4.500 | 4.591 | 2,225,909 | +0.08(+1.84%) |
Aug 31, 2012 | 4.504 | 4.521 | 4.469 | 4.508 | 2,081,600 | +0.02(+0.49%) |
Aug 30, 2012 | 4.491 | 4.500 | 4.469 | 4.486 | 2,178,627 | -0.01(-0.19%) |
Aug 29, 2012 | 4.473 | 4.500 | 4.460 | 4.495 | 1,229,667 | +0.03(+0.69%) |
Aug 27, 2012 | 4.434 | 4.482 | 4.430 | 4.465 | 1,430,841 | +0.04(+0.99%) |
Aug 24, 2012 | 4.364 | 4.434 | 4.364 | 4.421 | 1,102,745 | +0.04(+1.00%) |
Aug 23, 2012 | 4.355 | 4.412 | 4.351 | 4.377 | 1,809,005 | +0.00(+0.00%) |
Aug 22, 2012 | 4.399 | 4.412 | 4.351 | 4.377 | 1,405,589 | -0.03(-0.79%) |
Aug 21, 2012 | 4.421 | 4.460 | 4.408 | 4.412 | 1,727,155 | +0.00(+0.00%) |
Aug 20, 2012 | 4.403 | 4.430 | 4.368 | 4.412 | 1,648,110 | +0.01(+0.20%) |
Aug 17, 2012 | 4.373 | 4.403 | 4.320 | 4.403 | 1,738,201 | +0.03(+0.70%) |
Aug 16, 2012 | 4.347 | 4.373 | 4.316 | 4.373 | 1,705,876 | +0.01(+0.20%) |
Aug 15, 2012 | 4.329 | 4.364 | 4.316 | 4.364 | 1,997,971 | +0.03(+0.60%) |
Aug 14, 2012 | 4.342 | 4.351 | 4.312 | 4.338 | 1,928,254 | +0.02(+0.51%) |
Aug 13, 2012 | 4.277 | 4.320 | 4.268 | 4.316 | 1,177,647 | +0.03(+0.61%) |
Aug 10, 2012 | 4.242 | 4.298 | 4.228 | 4.290 | 1,101,618 | +0.06(+1.34%) |
Aug 09, 2012 | 4.263 | 4.329 | 4.233 | 4.233 | 1,580,189 | -0.03(-0.62%) |
Aug 08, 2012 | 4.224 | 4.277 | 4.224 | 4.259 | 1,206,222 | +0.01(+0.31%) |
Aug 07, 2012 | 4.338 | 4.338 | 4.246 | 4.246 | 1,424,568 | -0.07(-1.72%) |
Aug 06, 2012 | 4.298 | 4.329 | 4.283 | 4.320 | 1,086,936 | +0.04(+0.92%) |
Aug 03, 2012 | 4.250 | 4.298 | 4.246 | 4.281 | 1,701,218 | +0.07(+1.66%) |
Aug 02, 2012 | 4.255 | 4.263 | 4.211 | 4.211 | 3,502,644 | -0.06(-1.33%) |