Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.525 | 5.590 | 5.460 | 5.554 | 3,236,741 | +0.01(+0.26%) |
Sep 27, 2012 | 5.583 | 5.608 | 5.532 | 5.539 | 2,551,465 | +0.00(+0.00%) |
Sep 26, 2012 | 5.575 | 5.655 | 5.525 | 5.539 | 2,971,646 | -0.02(-0.39%) |
Sep 25, 2012 | 5.612 | 5.669 | 5.539 | 5.561 | 4,838,807 | -0.05(-0.90%) |
Sep 24, 2012 | 5.583 | 5.648 | 5.539 | 5.612 | 3,320,514 | +0.04(+0.78%) |
Sep 21, 2012 | 5.547 | 5.590 | 5.471 | 5.568 | 4,307,102 | +0.09(+1.58%) |
Sep 20, 2012 | 5.525 | 5.525 | 5.446 | 5.482 | 2,494,766 | -0.04(-0.65%) |
Sep 19, 2012 | 5.525 | 5.561 | 5.485 | 5.518 | 3,481,532 | +0.02(+0.39%) |
Sep 18, 2012 | 5.518 | 5.554 | 5.460 | 5.496 | 3,980,309 | -0.01(-0.26%) |
Sep 17, 2012 | 5.460 | 5.518 | 5.417 | 5.511 | 3,021,265 | +0.07(+1.33%) |
Sep 14, 2012 | 5.410 | 5.438 | 5.359 | 5.438 | 3,051,801 | +0.04(+0.80%) |
Sep 13, 2012 | 5.395 | 5.410 | 5.345 | 5.395 | 2,118,077 | +0.03(+0.54%) |
Sep 12, 2012 | 5.323 | 5.402 | 5.294 | 5.366 | 2,299,018 | +0.07(+1.36%) |
Sep 11, 2012 | 5.323 | 5.366 | 5.265 | 5.294 | 3,988,428 | +0.00(+0.00%) |
Sep 10, 2012 | 5.337 | 5.359 | 5.273 | 5.294 | 3,389,484 | -0.02(-0.41%) |
Sep 07, 2012 | 5.381 | 5.381 | 5.287 | 5.316 | 4,962,868 | -0.05(-0.94%) |
Sep 06, 2012 | 5.337 | 5.374 | 5.301 | 5.366 | 5,038,276 | +0.05(+1.02%) |
Sep 05, 2012 | 5.294 | 5.328 | 5.236 | 5.312 | 4,173,304 | +0.03(+0.61%) |
Sep 04, 2012 | 5.223 | 5.301 | 5.202 | 5.280 | 3,715,988 | +0.08(+1.49%) |
Aug 31, 2012 | 5.216 | 5.237 | 5.167 | 5.202 | 1,732,523 | +0.01(+0.14%) |
Aug 30, 2012 | 5.195 | 5.202 | 5.160 | 5.195 | 1,687,442 | -0.00(-0.07%) |
Aug 29, 2012 | 5.230 | 5.237 | 5.195 | 5.198 | 1,587,514 | -0.02(-0.34%) |
Aug 27, 2012 | 5.202 | 5.251 | 5.145 | 5.216 | 3,333,503 | +0.06(+1.10%) |
Aug 24, 2012 | 5.273 | 5.273 | 5.145 | 5.160 | 4,057,354 | -0.02(-0.34%) |
Aug 23, 2012 | 5.131 | 5.209 | 5.124 | 5.177 | 1,747,481 | +0.02(+0.34%) |
Aug 22, 2012 | 5.195 | 5.202 | 5.131 | 5.160 | 2,779,306 | -0.02(-0.41%) |
Aug 21, 2012 | 5.209 | 5.301 | 5.160 | 5.181 | 3,256,122 | +0.02(+0.41%) |
Aug 20, 2012 | 5.216 | 5.216 | 5.124 | 5.160 | 2,656,964 | -0.04(-0.68%) |
Aug 17, 2012 | 5.181 | 5.216 | 5.103 | 5.195 | 2,331,334 | +0.03(+0.55%) |
Aug 16, 2012 | 5.216 | 5.216 | 5.124 | 5.167 | 3,242,246 | -0.02(-0.41%) |
Aug 15, 2012 | 5.068 | 5.195 | 5.068 | 5.188 | 4,378,598 | +0.13(+2.66%) |
Aug 14, 2012 | 5.054 | 5.117 | 5.011 | 5.054 | 3,048,376 | +0.04(+0.70%) |
Aug 13, 2012 | 5.018 | 5.032 | 4.997 | 5.018 | 2,268,476 | +0.02(+0.42%) |
Aug 10, 2012 | 4.983 | 5.018 | 4.948 | 4.997 | 3,031,736 | +0.05(+1.00%) |
Aug 09, 2012 | 4.969 | 5.022 | 4.905 | 4.948 | 2,421,171 | -0.03(-0.57%) |
Aug 08, 2012 | 4.898 | 5.025 | 4.877 | 4.976 | 3,207,691 | +0.08(+1.59%) |
Aug 07, 2012 | 4.912 | 4.948 | 4.884 | 4.898 | 4,204,947 | -0.01(-0.14%) |
Aug 06, 2012 | 4.884 | 4.940 | 4.849 | 4.905 | 3,225,147 | +0.02(+0.43%) |
Aug 03, 2012 | 4.877 | 5.004 | 4.863 | 4.884 | 5,153,588 | +0.16(+3.44%) |
Aug 02, 2012 | 4.700 | 4.743 | 4.658 | 4.721 | 1,915,409 | +0.03(+0.60%) |
Aug 01, 2012 | 4.827 | 4.842 | 4.658 | 4.693 | 3,260,978 | -0.11(-2.21%) |
Jul 31, 2012 | 4.863 | 4.905 | 4.792 | 4.799 | 2,992,535 | -0.04(-0.88%) |
Jul 30, 2012 | 4.834 | 4.895 | 4.778 | 4.842 | 2,066,435 | +0.03(+0.59%) |
Jul 27, 2012 | 4.799 | 4.849 | 4.743 | 4.813 | 1,650,449 | +0.06(+1.19%) |
Jul 26, 2012 | 4.778 | 4.803 | 4.700 | 4.757 | 2,074,767 | +0.00(+0.00%) |
Jul 25, 2012 | 4.693 | 4.764 | 4.651 | 4.757 | 3,455,768 | +0.11(+2.28%) |
Jul 24, 2012 | 4.721 | 4.750 | 4.630 | 4.651 | 2,936,933 | -0.06(-1.20%) |
Jul 23, 2012 | 4.665 | 4.728 | 4.587 | 4.707 | 2,561,675 | +0.01(+0.23%) |
Jul 20, 2012 | 4.813 | 4.834 | 4.686 | 4.697 | 3,481,067 | -0.14(-2.99%) |
Jul 19, 2012 | 4.842 | 4.891 | 4.778 | 4.842 | 2,510,864 | -0.01(-0.15%) |
Jul 18, 2012 | 4.969 | 4.976 | 4.820 | 4.849 | 3,648,168 | -0.11(-2.28%) |
Jul 17, 2012 | 4.926 | 5.018 | 4.905 | 4.962 | 5,031,664 | +0.05(+1.08%) |
Jul 16, 2012 | 4.827 | 4.940 | 4.806 | 4.909 | 3,313,876 | +0.09(+1.83%) |
Jul 13, 2012 | 4.806 | 4.849 | 4.806 | 4.820 | 1,495,967 | +0.02(+0.44%) |
Jul 12, 2012 | 4.778 | 4.827 | 4.771 | 4.799 | 2,579,414 | +0.00(+0.00%) |
Jul 11, 2012 | 4.820 | 4.834 | 4.778 | 4.799 | 2,354,220 | -0.03(-0.59%) |
Jul 10, 2012 | 4.820 | 4.856 | 4.806 | 4.827 | 2,897,549 | +0.04(+0.74%) |
Jul 09, 2012 | 4.799 | 4.813 | 4.785 | 4.792 | 2,424,507 | +0.01(+0.22%) |
Jul 06, 2012 | 4.771 | 4.820 | 4.736 | 4.781 | 2,484,972 | +0.01(+0.22%) |
Jul 05, 2012 | 4.771 | 4.827 | 4.771 | 4.771 | 1,952,596 | -0.02(-0.44%) |
Jul 03, 2012 | 4.771 | 4.806 | 4.750 | 4.792 | 1,649,110 | +0.04(+0.89%) |