Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.345 | 5.345 | 5.203 | 5.269 | 269,815 | +0.02(+0.38%) |
Sep 27, 2012 | 5.200 | 5.282 | 5.144 | 5.249 | 186,030 | +0.07(+1.27%) |
Sep 26, 2012 | 5.101 | 5.193 | 5.101 | 5.183 | 123,923 | +0.08(+1.62%) |
Sep 25, 2012 | 5.101 | 5.180 | 5.058 | 5.101 | 151,375 | +0.01(+0.19%) |
Sep 24, 2012 | 5.117 | 5.200 | 5.038 | 5.091 | 235,288 | +0.00(+0.00%) |
Sep 21, 2012 | 5.074 | 5.216 | 5.038 | 5.091 | 162,752 | +0.03(+0.65%) |
Sep 20, 2012 | 5.104 | 5.134 | 4.985 | 5.058 | 108,741 | -0.08(-1.48%) |
Sep 19, 2012 | 5.140 | 5.150 | 5.094 | 5.134 | 163,424 | +0.03(+0.52%) |
Sep 18, 2012 | 5.117 | 5.183 | 5.068 | 5.107 | 271,278 | -0.00(-0.06%) |
Sep 17, 2012 | 5.091 | 5.167 | 5.021 | 5.111 | 182,480 | +0.02(+0.39%) |
Sep 14, 2012 | 5.068 | 5.134 | 5.015 | 5.091 | 175,092 | +0.05(+0.92%) |
Sep 13, 2012 | 5.008 | 5.180 | 4.952 | 5.045 | 316,135 | -0.01(-0.20%) |
Sep 12, 2012 | 5.091 | 5.117 | 4.959 | 5.054 | 148,609 | -0.11(-2.05%) |
Sep 11, 2012 | 5.091 | 5.345 | 5.081 | 5.160 | 165,341 | +0.09(+1.69%) |
Sep 10, 2012 | 5.111 | 5.160 | 5.061 | 5.074 | 213,700 | -0.01(-0.26%) |
Sep 07, 2012 | 5.134 | 5.134 | 5.051 | 5.087 | 134,700 | -0.01(-0.26%) |
Sep 06, 2012 | 5.101 | 5.117 | 5.068 | 5.101 | 334,024 | -0.01(-0.19%) |
Sep 05, 2012 | 5.117 | 5.150 | 5.055 | 5.111 | 208,932 | -0.01(-0.13%) |
Sep 04, 2012 | 5.111 | 5.117 | 4.955 | 5.117 | 130,938 | +0.03(+0.58%) |
Aug 31, 2012 | 5.015 | 5.117 | 5.015 | 5.087 | 284,691 | +0.10(+2.05%) |
Aug 30, 2012 | 4.969 | 5.061 | 4.965 | 4.985 | 200,739 | +0.03(+0.53%) |
Aug 29, 2012 | 4.962 | 4.962 | 4.919 | 4.959 | 1,199,269 | +0.05(+1.01%) |
Aug 27, 2012 | 4.926 | 4.952 | 4.876 | 4.909 | 290,391 | -0.01(-0.20%) |
Aug 24, 2012 | 4.866 | 4.952 | 4.843 | 4.919 | 110,846 | +0.07(+1.43%) |
Aug 23, 2012 | 4.876 | 4.886 | 4.846 | 4.850 | 121,339 | -0.00(-0.07%) |
Aug 22, 2012 | 4.873 | 4.916 | 4.820 | 4.853 | 176,749 | -0.00(-0.07%) |
Aug 21, 2012 | 4.942 | 4.952 | 4.856 | 4.856 | 207,633 | -0.06(-1.14%) |
Aug 20, 2012 | 4.879 | 4.958 | 4.873 | 4.912 | 170,518 | -0.01(-0.13%) |
Aug 17, 2012 | 4.909 | 4.932 | 4.886 | 4.919 | 89,437 | +0.03(+0.54%) |
Aug 16, 2012 | 4.922 | 5.167 | 4.873 | 4.893 | 275,692 | +0.00(+0.07%) |
Aug 15, 2012 | 4.949 | 4.949 | 4.856 | 4.889 | 309,059 | +0.05(+1.02%) |
Aug 14, 2012 | 4.909 | 4.909 | 4.823 | 4.840 | 365,911 | -0.03(-0.68%) |
Aug 13, 2012 | 4.863 | 4.949 | 4.827 | 4.873 | 274,519 | +0.04(+0.82%) |
Aug 10, 2012 | 4.850 | 4.899 | 4.827 | 4.833 | 313,454 | -0.00(-0.07%) |
Aug 09, 2012 | 4.853 | 4.866 | 4.771 | 4.837 | 118,440 | +0.02(+0.34%) |
Aug 08, 2012 | 4.734 | 4.850 | 4.728 | 4.820 | 58,093 | +0.05(+0.97%) |
Aug 07, 2012 | 4.761 | 4.784 | 4.691 | 4.774 | 90,976 | -0.01(-0.21%) |
Aug 06, 2012 | 4.766 | 4.820 | 4.741 | 4.784 | 58,917 | -0.00(-0.07%) |
Aug 03, 2012 | 4.754 | 4.787 | 4.728 | 4.787 | 132,701 | +0.05(+1.12%) |
Aug 02, 2012 | 4.738 | 4.784 | 4.718 | 4.734 | 84,300 | +0.01(+0.21%) |
Aug 01, 2012 | 4.797 | 4.863 | 4.718 | 4.724 | 165,432 | -0.07(-1.45%) |
Jul 31, 2012 | 4.813 | 4.870 | 4.711 | 4.794 | 179,899 | +0.01(+0.14%) |
Jul 30, 2012 | 4.774 | 4.846 | 4.705 | 4.787 | 132,204 | +0.00(+0.00%) |
Jul 27, 2012 | 4.787 | 4.790 | 4.767 | 4.787 | 56,742 | +0.01(+0.28%) |
Jul 26, 2012 | 4.787 | 4.787 | 4.668 | 4.774 | 47,894 | +0.04(+0.77%) |
Jul 25, 2012 | 4.738 | 4.787 | 4.641 | 4.738 | 174,032 | +0.03(+0.70%) |
Jul 24, 2012 | 4.695 | 4.764 | 4.695 | 4.705 | 55,530 | -0.01(-0.21%) |
Jul 23, 2012 | 4.695 | 4.817 | 4.695 | 4.714 | 66,126 | +0.01(+0.28%) |
Jul 20, 2012 | 4.695 | 4.764 | 4.695 | 4.701 | 82,068 | +0.00(+0.07%) |
Jul 19, 2012 | 4.764 | 4.764 | 4.698 | 4.698 | 60,453 | -0.08(-1.66%) |
Jul 18, 2012 | 4.757 | 4.804 | 4.721 | 4.777 | 88,350 | +0.01(+0.14%) |
Jul 17, 2012 | 4.734 | 4.800 | 4.728 | 4.771 | 48,370 | +0.05(+1.12%) |
Jul 16, 2012 | 4.790 | 4.833 | 4.718 | 4.718 | 41,506 | -0.07(-1.38%) |
Jul 13, 2012 | 4.817 | 4.817 | 4.757 | 4.784 | 45,644 | -0.02(-0.34%) |
Jul 12, 2012 | 4.744 | 4.846 | 4.744 | 4.800 | 53,964 | +0.03(+0.55%) |
Jul 11, 2012 | 4.780 | 4.870 | 4.731 | 4.774 | 99,266 | +0.01(+0.21%) |
Jul 10, 2012 | 4.804 | 4.804 | 4.741 | 4.764 | 28,896 | -0.01(-0.14%) |
Jul 09, 2012 | 4.741 | 4.843 | 4.741 | 4.771 | 92,784 | -0.00(-0.07%) |
Jul 06, 2012 | 4.754 | 4.784 | 4.724 | 4.774 | 28,257 | -0.01(-0.21%) |
Jul 05, 2012 | 4.833 | 4.870 | 4.747 | 4.784 | 84,018 | -0.10(-1.96%) |
Jul 03, 2012 | 4.843 | 4.879 | 4.741 | 4.879 | 36,920 | +0.01(+0.20%) |