Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.460 | 5.460 | 5.314 | 5.377 | 24,530 | -0.08(-1.51%) |
Sep 27, 2012 | 5.409 | 5.460 | 5.353 | 5.460 | 12,392 | +0.05(+0.94%) |
Sep 26, 2012 | 5.295 | 5.415 | 5.295 | 5.409 | 13,269 | -0.03(-0.58%) |
Sep 25, 2012 | 5.352 | 5.441 | 5.352 | 5.441 | 13,617 | +0.05(+0.94%) |
Sep 24, 2012 | 5.441 | 5.441 | 5.364 | 5.390 | 14,901 | +0.03(+0.47%) |
Sep 21, 2012 | 5.422 | 5.472 | 5.365 | 5.365 | 19,712 | -0.01(-0.24%) |
Sep 20, 2012 | 5.308 | 5.377 | 5.308 | 5.377 | 10,083 | +0.01(+0.24%) |
Sep 19, 2012 | 5.320 | 5.371 | 5.301 | 5.365 | 6,716 | +0.04(+0.83%) |
Sep 18, 2012 | 5.346 | 5.377 | 5.314 | 5.320 | 8,910 | +0.00(+0.00%) |
Sep 17, 2012 | 5.301 | 5.371 | 5.219 | 5.320 | 16,516 | -0.01(-0.18%) |
Sep 14, 2012 | 5.308 | 5.346 | 5.289 | 5.330 | 15,873 | +0.01(+0.21%) |
Sep 13, 2012 | 5.403 | 5.403 | 5.270 | 5.319 | 9,261 | +0.01(+0.10%) |
Sep 12, 2012 | 5.276 | 5.339 | 5.276 | 5.314 | 20,324 | +0.05(+0.96%) |
Sep 11, 2012 | 5.327 | 5.346 | 5.245 | 5.263 | 11,314 | -0.07(-1.30%) |
Sep 10, 2012 | 5.257 | 5.346 | 5.232 | 5.333 | 40,453 | +0.09(+1.69%) |
Sep 07, 2012 | 5.188 | 5.245 | 5.074 | 5.245 | 29,424 | +0.01(+0.12%) |
Sep 06, 2012 | 5.194 | 5.300 | 5.194 | 5.238 | 30,120 | +0.01(+0.12%) |
Sep 05, 2012 | 5.219 | 5.238 | 5.137 | 5.232 | 7,710 | +0.04(+0.85%) |
Sep 04, 2012 | 5.124 | 5.188 | 5.124 | 5.188 | 6,376 | +0.03(+0.49%) |
Aug 31, 2012 | 5.251 | 5.251 | 5.124 | 5.162 | 11,902 | -0.03(-0.66%) |
Aug 30, 2012 | 5.194 | 5.251 | 5.188 | 5.197 | 8,741 | -0.00(-0.07%) |
Aug 29, 2012 | 5.251 | 5.251 | 5.200 | 5.200 | 4,474 | -0.04(-0.84%) |
Aug 27, 2012 | 5.238 | 5.245 | 5.219 | 5.245 | 14,476 | +0.07(+1.36%) |
Aug 24, 2012 | 5.238 | 5.238 | 5.156 | 5.174 | 19,391 | +0.09(+1.85%) |
Aug 23, 2012 | 5.156 | 5.181 | 5.080 | 5.080 | 18,396 | -0.08(-1.59%) |
Aug 22, 2012 | 5.175 | 5.181 | 5.129 | 5.162 | 14,509 | -0.00(-0.00%) |
Aug 21, 2012 | 5.194 | 5.194 | 5.061 | 5.162 | 40,861 | -0.06(-1.08%) |
Aug 20, 2012 | 5.181 | 5.245 | 5.159 | 5.219 | 25,403 | -0.00(-0.04%) |
Aug 17, 2012 | 5.238 | 5.251 | 5.188 | 5.220 | 20,571 | +0.05(+0.88%) |
Aug 16, 2012 | 5.251 | 5.251 | 5.175 | 5.175 | 26,337 | -0.08(-1.45%) |
Aug 15, 2012 | 5.150 | 5.251 | 5.093 | 5.251 | 12,950 | +0.18(+3.49%) |
Aug 14, 2012 | 5.188 | 5.219 | 5.074 | 5.074 | 28,939 | -0.11(-2.18%) |
Aug 13, 2012 | 5.181 | 5.188 | 5.061 | 5.187 | 115,016 | +0.05(+0.97%) |
Aug 10, 2012 | 5.112 | 5.169 | 5.074 | 5.137 | 15,411 | +0.08(+1.50%) |
Aug 09, 2012 | 5.061 | 5.124 | 5.023 | 5.061 | 24,254 | -0.03(-0.62%) |
Aug 08, 2012 | 5.156 | 5.156 | 5.029 | 5.093 | 11,981 | -0.04(-0.74%) |
Aug 07, 2012 | 5.137 | 5.156 | 5.048 | 5.131 | 19,573 | +0.01(+0.12%) |
Aug 06, 2012 | 5.188 | 5.188 | 5.048 | 5.124 | 30,782 | +0.01(+0.11%) |
Aug 03, 2012 | 5.061 | 5.124 | 4.935 | 5.119 | 33,216 | +0.12(+2.42%) |
Aug 02, 2012 | 4.985 | 5.086 | 4.904 | 4.998 | 29,633 | +0.01(+0.25%) |
Aug 01, 2012 | 4.903 | 4.998 | 4.871 | 4.985 | 24,205 | +0.17(+3.55%) |
Jul 31, 2012 | 4.903 | 4.903 | 4.814 | 4.814 | 19,853 | -0.05(-0.98%) |
Jul 30, 2012 | 4.783 | 4.903 | 4.770 | 4.862 | 31,424 | +0.10(+2.19%) |
Jul 27, 2012 | 4.890 | 4.903 | 4.688 | 4.757 | 19,845 | -0.13(-2.57%) |
Jul 26, 2012 | 4.846 | 4.903 | 4.846 | 4.883 | 9,452 | +0.01(+0.10%) |
Jul 25, 2012 | 5.061 | 5.074 | 4.871 | 4.878 | 40,039 | -0.12(-2.41%) |
Jul 24, 2012 | 4.903 | 4.998 | 4.871 | 4.998 | 18,443 | +0.03(+0.51%) |
Jul 23, 2012 | 4.922 | 4.991 | 4.859 | 4.972 | 26,307 | +0.00(+0.01%) |
Jul 20, 2012 | 4.903 | 4.991 | 4.827 | 4.972 | 22,559 | +0.10(+2.07%) |
Jul 19, 2012 | 4.713 | 5.061 | 4.713 | 4.871 | 57,953 | +0.19(+4.05%) |
Jul 18, 2012 | 4.625 | 4.940 | 4.625 | 4.681 | 39,722 | +0.10(+2.08%) |
Jul 17, 2012 | 4.650 | 4.650 | 4.555 | 4.586 | 19,649 | -0.04(-0.83%) |
Jul 16, 2012 | 4.523 | 4.675 | 4.523 | 4.625 | 18,574 | +0.08(+1.71%) |
Jul 13, 2012 | 4.530 | 4.587 | 4.454 | 4.547 | 31,449 | +0.06(+1.37%) |
Jul 12, 2012 | 4.542 | 4.555 | 4.428 | 4.485 | 40,456 | -0.04(-0.84%) |
Jul 11, 2012 | 4.498 | 4.593 | 4.498 | 4.523 | 5,646 | +0.01(+0.14%) |
Jul 10, 2012 | 4.606 | 4.606 | 4.517 | 4.517 | 17,379 | +0.00(+0.00%) |
Jul 09, 2012 | 4.466 | 4.713 | 4.435 | 4.517 | 13,072 | -0.01(-0.13%) |
Jul 06, 2012 | 4.523 | 4.590 | 4.466 | 4.523 | 13,886 | +0.00(+0.07%) |
Jul 05, 2012 | 4.428 | 4.523 | 4.428 | 4.519 | 12,498 | +0.09(+2.05%) |
Jul 03, 2012 | 4.580 | 4.580 | 4.308 | 4.428 | 11,140 | -0.11(-2.51%) |