Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.406 | 5.491 | 5.351 | 5.368 | 138,922 | -0.05(-0.89%) |
Sep 27, 2012 | 5.399 | 5.416 | 5.344 | 5.416 | 62,802 | +0.04(+0.70%) |
Sep 26, 2012 | 5.382 | 5.382 | 5.365 | 5.378 | 19,364 | +0.00(+0.00%) |
Sep 25, 2012 | 5.351 | 5.399 | 5.351 | 5.378 | 40,313 | +0.01(+0.13%) |
Sep 24, 2012 | 5.419 | 5.419 | 5.334 | 5.371 | 24,653 | -0.04(-0.79%) |
Sep 21, 2012 | 5.413 | 5.423 | 5.382 | 5.414 | 38,513 | +0.03(+0.47%) |
Sep 20, 2012 | 5.348 | 5.419 | 5.348 | 5.389 | 22,112 | -0.00(-0.06%) |
Sep 19, 2012 | 5.419 | 5.419 | 5.358 | 5.392 | 15,551 | -0.02(-0.38%) |
Sep 18, 2012 | 5.382 | 5.413 | 5.378 | 5.413 | 7,205 | +0.01(+0.13%) |
Sep 17, 2012 | 5.409 | 5.416 | 5.398 | 5.406 | 68,526 | +0.03(+0.57%) |
Sep 14, 2012 | 5.320 | 5.397 | 5.320 | 5.375 | 47,945 | +0.06(+1.16%) |
Sep 13, 2012 | 5.269 | 5.313 | 5.262 | 5.313 | 71,621 | +0.04(+0.81%) |
Sep 12, 2012 | 5.293 | 5.293 | 5.269 | 5.271 | 36,001 | -0.00(-0.03%) |
Sep 11, 2012 | 5.258 | 5.289 | 5.258 | 5.272 | 118,440 | +0.02(+0.33%) |
Sep 10, 2012 | 5.269 | 5.272 | 5.255 | 5.255 | 55,608 | -0.01(-0.26%) |
Sep 07, 2012 | 5.258 | 5.289 | 5.258 | 5.269 | 94,542 | +0.02(+0.33%) |
Sep 06, 2012 | 5.245 | 5.279 | 5.241 | 5.252 | 39,802 | +0.02(+0.33%) |
Sep 05, 2012 | 5.241 | 5.245 | 5.228 | 5.234 | 10,268 | +0.01(+0.13%) |
Sep 04, 2012 | 5.217 | 5.231 | 5.217 | 5.228 | 15,709 | +0.01(+0.20%) |
Aug 31, 2012 | 5.214 | 5.217 | 5.214 | 5.217 | 14,498 | -0.01(-0.20%) |
Aug 29, 2012 | 5.228 | 5.228 | 5.228 | 5.228 | 17,503 | -0.01(-0.13%) |
Aug 27, 2012 | 5.224 | 5.255 | 5.176 | 5.234 | 26,812 | +0.00(+0.07%) |
Aug 24, 2012 | 5.214 | 5.252 | 5.214 | 5.231 | 16,505 | -0.00(-0.07%) |
Aug 23, 2012 | 5.255 | 5.272 | 5.231 | 5.234 | 37,343 | -0.04(-0.84%) |
Aug 21, 2012 | 5.262 | 5.279 | 5.279 | 5.279 | 49,301 | +0.02(+0.33%) |
Aug 20, 2012 | 5.276 | 5.276 | 5.262 | 5.262 | 9,387 | -0.01(-0.20%) |
Aug 17, 2012 | 5.245 | 5.272 | 5.245 | 5.272 | 4,375 | +0.03(+0.65%) |
Aug 16, 2012 | 5.207 | 5.272 | 5.207 | 5.238 | 61,542 | +0.01(+0.13%) |
Aug 15, 2012 | 5.234 | 5.234 | 5.231 | 5.231 | 670 | +0.02(+0.39%) |
Aug 14, 2012 | 5.166 | 5.228 | 5.166 | 5.210 | 46,757 | +0.02(+0.46%) |
Aug 13, 2012 | 5.183 | 5.212 | 5.183 | 5.186 | 12,821 | +0.00(+0.07%) |
Aug 10, 2012 | 5.183 | 5.183 | 5.180 | 5.183 | 18,661 | -0.01(-0.13%) |
Aug 09, 2012 | 5.191 | 5.191 | 5.186 | 5.190 | 54,225 | +0.01(+0.13%) |
Aug 08, 2012 | 5.183 | 5.185 | 5.176 | 5.183 | 103,200 | -0.01(-0.15%) |
Aug 07, 2012 | 5.200 | 5.200 | 5.186 | 5.191 | 4,667 | +0.01(+0.15%) |
Aug 06, 2012 | 5.193 | 5.193 | 5.180 | 5.183 | 41,465 | +0.01(+0.20%) |
Aug 03, 2012 | 5.162 | 5.197 | 5.162 | 5.173 | 115,003 | +0.02(+0.40%) |
Aug 02, 2012 | 5.176 | 5.176 | 5.132 | 5.152 | 68,059 | -0.02(-0.40%) |
Aug 01, 2012 | 5.183 | 5.190 | 5.169 | 5.173 | 10,446 | -0.02(-0.46%) |
Jul 31, 2012 | 5.197 | 5.197 | 5.197 | 5.197 | 2,759 | -0.00(-0.07%) |
Jul 30, 2012 | 5.204 | 5.210 | 5.142 | 5.200 | 44,473 | -0.03(-0.61%) |
Jul 27, 2012 | 5.221 | 5.241 | 5.221 | 5.232 | 30,607 | +0.05(+0.88%) |
Jul 26, 2012 | 5.173 | 5.197 | 5.173 | 5.186 | 28,285 | +0.02(+0.46%) |
Jul 25, 2012 | 5.183 | 5.183 | 5.163 | 5.163 | 2,374 | +0.00(+0.01%) |
Jul 24, 2012 | 5.173 | 5.173 | 5.162 | 5.162 | 1,712 | -0.01(-0.26%) |
Jul 23, 2012 | 5.162 | 5.197 | 5.162 | 5.176 | 12,865 | +0.00(+0.07%) |
Jul 20, 2012 | 5.199 | 5.221 | 5.166 | 5.173 | 9,597 | -0.03(-0.59%) |
Jul 19, 2012 | 5.207 | 5.214 | 5.203 | 5.204 | 14,977 | -0.01(-0.13%) |
Jul 18, 2012 | 5.200 | 5.210 | 5.190 | 5.210 | 9,411 | +0.02(+0.33%) |
Jul 17, 2012 | 5.186 | 5.193 | 5.186 | 5.193 | 5,822 | +0.01(+0.27%) |
Jul 16, 2012 | 5.169 | 5.200 | 5.166 | 5.180 | 10,265 | +0.00(+0.00%) |
Jul 13, 2012 | 5.221 | 5.221 | 5.180 | 5.180 | 13,247 | +0.01(+0.13%) |
Jul 12, 2012 | 5.159 | 5.173 | 5.142 | 5.173 | 13,133 | +0.02(+0.47%) |
Jul 11, 2012 | 5.159 | 5.197 | 5.145 | 5.149 | 46,083 | -0.01(-0.20%) |
Jul 10, 2012 | 5.166 | 5.197 | 5.159 | 5.159 | 14,627 | -0.02(-0.40%) |
Jul 09, 2012 | 5.135 | 5.180 | 5.125 | 5.180 | 27,072 | +0.08(+1.48%) |
Jul 06, 2012 | 5.142 | 5.193 | 5.094 | 5.104 | 192,521 | -0.04(-0.69%) |
Jul 05, 2012 | 5.152 | 5.186 | 5.140 | 5.140 | 61,376 | -0.04(-0.83%) |
Jul 03, 2012 | 5.197 | 5.197 | 5.156 | 5.183 | 53,589 | +0.00(+0.00%) |