Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.519 | 5.545 | 5.461 | 5.506 | 265,272 | +0.00(+0.00%) |
Oct 26, 2012 | 5.539 | 5.506 | 5.506 | 5.506 | 166,324 | -0.05(-0.82%) |
Oct 25, 2012 | 5.474 | 5.651 | 5.474 | 5.552 | 431,303 | +0.13(+2.40%) |
Oct 24, 2012 | 5.448 | 5.506 | 5.383 | 5.422 | 217,896 | +0.01(+0.12%) |
Oct 23, 2012 | 5.435 | 5.474 | 5.396 | 5.415 | 279,899 | -0.05(-0.95%) |
Oct 19, 2012 | 5.454 | 5.513 | 5.422 | 5.467 | 352,283 | -0.03(-0.59%) |
Oct 18, 2012 | 5.539 | 5.558 | 5.500 | 5.500 | 299,150 | -0.03(-0.59%) |
Oct 17, 2012 | 5.454 | 5.532 | 5.454 | 5.532 | 257,954 | +0.08(+1.43%) |
Oct 16, 2012 | 5.493 | 5.597 | 5.422 | 5.454 | 314,615 | +0.00(+0.00%) |
Oct 15, 2012 | 5.480 | 5.506 | 5.415 | 5.454 | 422,443 | -0.01(-0.24%) |
Oct 12, 2012 | 5.584 | 5.597 | 5.467 | 5.467 | 496,744 | -0.14(-2.55%) |
Oct 11, 2012 | 5.682 | 5.682 | 5.588 | 5.610 | 238,908 | -0.02(-0.35%) |
Oct 10, 2012 | 5.669 | 5.714 | 5.610 | 5.630 | 382,235 | -0.03(-0.46%) |
Oct 09, 2012 | 5.727 | 5.740 | 5.642 | 5.656 | 333,390 | -0.07(-1.25%) |
Oct 08, 2012 | 5.721 | 5.753 | 5.693 | 5.727 | 116,402 | -0.01(-0.11%) |
Oct 05, 2012 | 5.721 | 5.781 | 5.701 | 5.734 | 209,295 | +0.02(+0.34%) |
Oct 04, 2012 | 5.701 | 5.734 | 5.662 | 5.714 | 263,196 | +0.05(+0.80%) |
Oct 03, 2012 | 5.714 | 5.721 | 5.649 | 5.669 | 259,243 | -0.02(-0.34%) |
Oct 02, 2012 | 5.682 | 5.727 | 5.656 | 5.688 | 243,882 | +0.03(+0.46%) |
Oct 01, 2012 | 5.760 | 5.760 | 5.636 | 5.662 | 433,166 | -0.06(-1.13%) |
Sep 28, 2012 | 5.760 | 5.777 | 5.695 | 5.727 | 302,432 | -0.06(-1.01%) |
Sep 27, 2012 | 5.838 | 5.850 | 5.773 | 5.786 | 284,798 | -0.01(-0.22%) |
Sep 26, 2012 | 5.812 | 5.857 | 5.766 | 5.799 | 211,540 | -0.01(-0.22%) |
Sep 25, 2012 | 5.928 | 5.980 | 5.812 | 5.812 | 301,164 | -0.08(-1.43%) |
Sep 24, 2012 | 5.857 | 5.928 | 5.805 | 5.896 | 321,129 | +0.04(+0.67%) |
Sep 21, 2012 | 5.909 | 5.915 | 5.844 | 5.857 | 668,821 | +0.04(+0.66%) |
Sep 20, 2012 | 5.876 | 5.889 | 5.818 | 5.818 | 246,930 | -0.10(-1.75%) |
Sep 19, 2012 | 5.915 | 5.980 | 5.766 | 5.922 | 810,853 | +0.01(+0.22%) |
Sep 18, 2012 | 5.838 | 5.941 | 5.831 | 5.909 | 608,925 | +0.05(+0.89%) |
Sep 17, 2012 | 5.850 | 5.870 | 5.825 | 5.857 | 299,450 | -0.03(-0.44%) |
Sep 14, 2012 | 5.779 | 5.896 | 5.753 | 5.883 | 449,210 | +0.12(+2.14%) |
Sep 13, 2012 | 5.649 | 5.786 | 5.630 | 5.760 | 411,304 | +0.10(+1.72%) |
Sep 12, 2012 | 5.656 | 5.682 | 5.623 | 5.662 | 179,864 | +0.03(+0.46%) |
Sep 11, 2012 | 5.643 | 5.675 | 5.597 | 5.636 | 309,230 | +0.01(+0.23%) |
Sep 10, 2012 | 5.597 | 5.649 | 5.597 | 5.623 | 212,675 | +0.01(+0.23%) |
Sep 07, 2012 | 5.617 | 5.630 | 5.582 | 5.610 | 269,866 | +0.03(+0.58%) |
Sep 06, 2012 | 5.584 | 5.643 | 5.567 | 5.578 | 424,671 | +0.03(+0.59%) |
Sep 05, 2012 | 5.571 | 5.571 | 5.526 | 5.545 | 219,351 | +0.00(+0.00%) |
Sep 04, 2012 | 5.513 | 5.558 | 5.467 | 5.545 | 460,479 | +0.03(+0.59%) |
Aug 31, 2012 | 5.584 | 5.584 | 5.513 | 5.513 | 315,833 | -0.04(-0.70%) |
Aug 30, 2012 | 5.597 | 5.597 | 5.545 | 5.552 | 188,870 | -0.06(-1.04%) |
Aug 29, 2012 | 5.545 | 5.610 | 5.545 | 5.610 | 324,468 | +0.08(+1.41%) |
Aug 27, 2012 | 5.597 | 5.610 | 5.532 | 5.532 | 398,095 | -0.03(-0.47%) |
Aug 24, 2012 | 5.552 | 5.584 | 5.532 | 5.558 | 280,522 | -0.01(-0.23%) |
Aug 23, 2012 | 5.662 | 5.662 | 5.545 | 5.571 | 210,941 | -0.08(-1.49%) |
Aug 22, 2012 | 5.675 | 5.701 | 5.623 | 5.656 | 153,765 | -0.04(-0.68%) |
Aug 21, 2012 | 5.701 | 5.721 | 5.636 | 5.695 | 449,449 | +0.03(+0.46%) |
Aug 20, 2012 | 5.597 | 5.672 | 5.571 | 5.669 | 603,330 | +0.05(+0.81%) |
Aug 17, 2012 | 5.571 | 5.630 | 5.571 | 5.623 | 425,911 | +0.03(+0.58%) |
Aug 16, 2012 | 5.623 | 5.623 | 5.578 | 5.591 | 277,970 | -0.03(-0.46%) |
Aug 15, 2012 | 5.578 | 5.646 | 5.578 | 5.617 | 302,674 | +0.03(+0.46%) |
Aug 14, 2012 | 5.630 | 5.656 | 5.571 | 5.591 | 301,977 | -0.03(-0.58%) |
Aug 13, 2012 | 5.578 | 5.643 | 5.480 | 5.623 | 342,283 | +0.03(+0.52%) |
Aug 10, 2012 | 5.617 | 5.623 | 5.578 | 5.594 | 169,566 | -0.02(-0.40%) |
Aug 09, 2012 | 5.630 | 5.675 | 5.610 | 5.617 | 258,869 | -0.01(-0.12%) |
Aug 08, 2012 | 5.578 | 5.630 | 5.539 | 5.623 | 444,827 | +0.07(+1.23%) |
Aug 07, 2012 | 5.465 | 5.594 | 5.452 | 5.555 | 438,605 | +0.10(+1.77%) |
Aug 06, 2012 | 5.420 | 5.465 | 5.394 | 5.459 | 409,494 | +0.06(+1.07%) |
Aug 03, 2012 | 5.291 | 5.426 | 5.291 | 5.401 | 462,534 | +0.15(+2.82%) |
Aug 02, 2012 | 5.272 | 5.324 | 5.227 | 5.253 | 290,026 | -0.04(-0.73%) |