Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 4.990 | 5.010 | 4.950 | 4.970 | 1,470,948 | -0.06(-1.19%) |
Oct 30, 2012 | 4.970 | 5.040 | 4.970 | 5.030 | 77,126 | +0.04(+0.80%) |
Oct 29, 2012 | 5.100 | 5.100 | 4.960 | 4.990 | 135,448 | -0.14(-2.73%) |
Oct 26, 2012 | 5.020 | 5.140 | 5.020 | 5.130 | 71,800 | +0.04(+0.79%) |
Oct 25, 2012 | 5.080 | 5.090 | 5.010 | 5.090 | 41,487 | +0.00(+0.00%) |
Oct 24, 2012 | 5.040 | 5.120 | 5.030 | 5.090 | 202,950 | +0.03(+0.59%) |
Oct 23, 2012 | 5.000 | 5.060 | 4.980 | 5.060 | 42,187 | +0.07(+1.40%) |
Oct 19, 2012 | 5.020 | 5.080 | 4.990 | 4.990 | 55,686 | -0.03(-0.60%) |
Oct 18, 2012 | 5.110 | 5.190 | 5.020 | 5.020 | 199,338 | -0.18(-3.46%) |
Oct 17, 2012 | 5.010 | 5.200 | 4.980 | 5.200 | 246,194 | +0.18(+3.59%) |
Oct 16, 2012 | 4.950 | 5.040 | 4.910 | 5.020 | 238,898 | +0.06(+1.21%) |
Oct 15, 2012 | 4.990 | 5.010 | 4.950 | 4.960 | 150,720 | -0.03(-0.60%) |
Oct 12, 2012 | 5.040 | 5.050 | 4.980 | 4.990 | 128,998 | -0.02(-0.40%) |
Oct 11, 2012 | 5.020 | 5.070 | 4.990 | 5.010 | 105,333 | -0.01(-0.20%) |
Oct 10, 2012 | 5.060 | 5.070 | 5.000 | 5.020 | 102,490 | -0.04(-0.79%) |
Oct 09, 2012 | 5.150 | 5.190 | 4.960 | 5.060 | 451,357 | -0.15(-2.88%) |
Oct 05, 2012 | 5.210 | 5.210 | 5.210 | 0 | -0.02(-0.38%) | |
Oct 04, 2012 | 5.310 | 5.330 | 5.230 | 5.230 | 80,169 | -0.10(-1.88%) |
Oct 03, 2012 | 5.300 | 5.360 | 5.290 | 5.330 | 196,115 | +0.00(+0.00%) |
Oct 02, 2012 | 5.290 | 5.350 | 5.270 | 5.330 | 220,383 | +0.07(+1.33%) |
Oct 01, 2012 | 5.250 | 5.270 | 5.210 | 5.260 | 63,223 | +0.03(+0.57%) |
Sep 28, 2012 | 5.220 | 5.260 | 5.200 | 5.230 | 111,785 | +0.03(+0.58%) |
Sep 27, 2012 | 5.220 | 5.240 | 5.180 | 5.200 | 95,309 | -0.06(-1.14%) |
Sep 26, 2012 | 5.180 | 5.270 | 5.170 | 5.260 | 607,610 | +0.03(+0.57%) |
Sep 25, 2012 | 5.260 | 5.310 | 5.170 | 5.230 | 193,175 | +0.00(+0.00%) |
Sep 24, 2012 | 5.290 | 5.290 | 5.230 | 5.230 | 152,249 | -0.04(-0.76%) |
Sep 21, 2012 | 5.320 | 5.350 | 5.260 | 5.270 | 196,262 | -0.07(-1.31%) |
Sep 20, 2012 | 5.370 | 5.380 | 5.320 | 5.340 | 32,776 | -0.06(-1.11%) |
Sep 19, 2012 | 5.430 | 5.430 | 5.390 | 5.400 | 82,394 | +0.00(+0.00%) |
Sep 18, 2012 | 5.420 | 5.470 | 5.370 | 5.400 | 392,432 | -0.06(-1.10%) |
Sep 17, 2012 | 5.470 | 5.470 | 5.400 | 5.460 | 59,262 | +0.02(+0.37%) |
Sep 14, 2012 | 5.410 | 5.520 | 5.380 | 5.440 | 217,383 | +0.03(+0.55%) |
Sep 13, 2012 | 5.320 | 5.430 | 5.260 | 5.410 | 282,200 | +0.06(+1.12%) |
Sep 12, 2012 | 5.340 | 5.360 | 5.320 | 5.350 | 83,667 | -0.01(-0.19%) |
Sep 11, 2012 | 5.360 | 5.390 | 5.320 | 5.360 | 189,088 | -0.03(-0.56%) |
Sep 10, 2012 | 5.340 | 5.390 | 5.270 | 5.390 | 295,338 | +0.05(+0.94%) |
Sep 07, 2012 | 5.360 | 5.420 | 5.330 | 5.340 | 91,923 | +0.00(+0.00%) |
Sep 06, 2012 | 5.410 | 5.410 | 5.330 | 5.340 | 63,765 | -0.05(-0.93%) |
Sep 05, 2012 | 5.370 | 5.420 | 5.320 | 5.390 | 53,000 | -0.01(-0.19%) |
Sep 04, 2012 | 5.400 | 5.450 | 5.310 | 5.400 | 92,583 | +0.02(+0.37%) |
Aug 31, 2012 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 5.470 | 5.470 | 5.350 | 5.380 | 61,011 | -0.03(-0.55%) |
Aug 29, 2012 | 5.450 | 5.510 | 5.390 | 5.410 | 71,069 | -0.02(-0.37%) |
Aug 27, 2012 | 5.420 | 5.450 | 5.410 | 5.430 | 119,364 | -0.03(-0.55%) |
Aug 24, 2012 | 5.450 | 5.500 | 5.430 | 5.460 | 231,355 | +0.00(+0.00%) |
Aug 23, 2012 | 5.520 | 5.550 | 5.440 | 5.460 | 203,548 | -0.05(-0.91%) |
Aug 22, 2012 | 5.530 | 5.610 | 5.500 | 5.510 | 180,137 | -0.01(-0.18%) |
Aug 21, 2012 | 5.540 | 5.610 | 5.510 | 5.520 | 143,000 | -0.03(-0.54%) |
Aug 20, 2012 | 5.580 | 5.610 | 5.530 | 5.550 | 42,765 | -0.06(-1.07%) |
Aug 17, 2012 | 5.640 | 5.650 | 5.560 | 5.610 | 84,045 | -0.04(-0.71%) |
Aug 16, 2012 | 5.560 | 5.680 | 5.540 | 5.650 | 138,719 | +0.07(+1.25%) |
Aug 15, 2012 | 5.510 | 5.580 | 5.490 | 5.580 | 130,085 | +0.05(+0.90%) |
Aug 14, 2012 | 5.500 | 5.550 | 5.480 | 5.530 | 69,138 | +0.00(+0.00%) |
Aug 13, 2012 | 5.520 | 5.550 | 5.480 | 5.530 | 62,435 | +0.00(+0.00%) |
Aug 11, 2012 | 5.500 | 5.590 | 5.490 | 5.530 | 43,990 | +0.00(+0.00%) |
Aug 10, 2012 | 5.500 | 5.590 | 5.490 | 5.530 | 43,990 | -0.01(-0.18%) |
Aug 09, 2012 | 5.490 | 5.590 | 5.470 | 5.540 | 112,457 | +0.04(+0.73%) |
Aug 08, 2012 | 5.420 | 5.540 | 5.400 | 5.500 | 193,289 | +0.05(+0.92%) |
Aug 07, 2012 | 5.680 | 5.700 | 5.450 | 5.450 | 449,920 | -0.21(-3.71%) |
Aug 03, 2012 | 5.660 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | |
Aug 02, 2012 | 5.740 | 5.800 | 5.620 | 5.670 | 320,707 | +0.03(+0.53%) |