Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.248 | 5.268 | 5.224 | 5.264 | 51,785 | -0.01(-0.19%) |
Sep 27, 2012 | 5.264 | 5.314 | 5.248 | 5.274 | 64,275 | -0.00(-0.06%) |
Sep 26, 2012 | 5.337 | 5.337 | 5.264 | 5.277 | 41,498 | -0.06(-1.12%) |
Sep 25, 2012 | 5.364 | 5.391 | 5.334 | 5.337 | 49,784 | -0.01(-0.12%) |
Sep 24, 2012 | 5.294 | 5.344 | 5.294 | 5.344 | 45,883 | -0.01(-0.12%) |
Sep 21, 2012 | 5.347 | 5.351 | 5.297 | 5.351 | 31,476 | +0.03(+0.56%) |
Sep 20, 2012 | 5.251 | 5.321 | 5.241 | 5.321 | 42,018 | +0.02(+0.44%) |
Sep 19, 2012 | 5.268 | 5.311 | 5.258 | 5.297 | 32,278 | +0.00(+0.00%) |
Sep 18, 2012 | 5.277 | 5.297 | 5.244 | 5.297 | 46,962 | -0.01(-0.18%) |
Sep 17, 2012 | 5.367 | 5.367 | 5.261 | 5.307 | 63,061 | -0.04(-0.81%) |
Sep 14, 2012 | 5.311 | 5.364 | 5.311 | 5.351 | 60,446 | +0.01(+0.19%) |
Sep 13, 2012 | 5.271 | 5.341 | 5.271 | 5.341 | 60,678 | +0.04(+0.82%) |
Sep 12, 2012 | 5.304 | 5.323 | 5.274 | 5.297 | 100,043 | -0.04(-0.75%) |
Sep 11, 2012 | 5.254 | 5.337 | 5.234 | 5.337 | 74,327 | +0.11(+2.10%) |
Sep 10, 2012 | 5.214 | 5.231 | 5.197 | 5.228 | 88,909 | -0.03(-0.63%) |
Sep 07, 2012 | 5.268 | 5.268 | 5.218 | 5.261 | 49,144 | +0.01(+0.25%) |
Sep 06, 2012 | 5.231 | 5.261 | 5.184 | 5.248 | 70,781 | +0.00(+0.00%) |
Sep 05, 2012 | 5.234 | 5.266 | 5.194 | 5.248 | 55,788 | -0.02(-0.32%) |
Sep 04, 2012 | 5.221 | 5.271 | 5.216 | 5.264 | 119,237 | +0.00(+0.06%) |
Aug 31, 2012 | 5.291 | 5.294 | 5.231 | 5.261 | 83,650 | +0.04(+0.70%) |
Aug 30, 2012 | 5.198 | 5.224 | 5.191 | 5.224 | 36,444 | -0.02(-0.32%) |
Aug 29, 2012 | 5.208 | 5.254 | 5.198 | 5.241 | 48,918 | +0.07(+1.42%) |
Aug 27, 2012 | 5.141 | 5.178 | 5.134 | 5.168 | 24,200 | +0.05(+0.91%) |
Aug 24, 2012 | 5.294 | 5.294 | 5.114 | 5.121 | 269,104 | -0.24(-4.41%) |
Aug 23, 2012 | 5.201 | 5.361 | 5.158 | 5.357 | 166,693 | +0.15(+2.88%) |
Aug 22, 2012 | 5.168 | 5.208 | 5.141 | 5.208 | 87,625 | -0.00(-0.06%) |
Aug 21, 2012 | 5.221 | 5.247 | 5.191 | 5.211 | 195,790 | +0.02(+0.31%) |
Aug 20, 2012 | 5.227 | 5.227 | 5.126 | 5.195 | 93,907 | +0.05(+1.01%) |
Aug 17, 2012 | 5.143 | 5.210 | 5.097 | 5.143 | 86,647 | -0.01(-0.23%) |
Aug 16, 2012 | 5.178 | 5.204 | 5.139 | 5.155 | 79,384 | -0.04(-0.83%) |
Aug 15, 2012 | 5.149 | 5.234 | 5.139 | 5.198 | 58,144 | +0.04(+0.69%) |
Aug 14, 2012 | 5.198 | 5.227 | 5.162 | 5.162 | 66,243 | -0.06(-1.24%) |
Aug 13, 2012 | 5.143 | 5.227 | 5.136 | 5.227 | 46,869 | +0.05(+1.00%) |
Aug 10, 2012 | 5.149 | 5.175 | 5.117 | 5.175 | 28,001 | +0.01(+0.25%) |
Aug 09, 2012 | 5.139 | 5.172 | 5.133 | 5.162 | 58,522 | -0.01(-0.19%) |
Aug 08, 2012 | 5.110 | 5.175 | 5.110 | 5.172 | 50,823 | +0.04(+0.76%) |
Aug 07, 2012 | 5.055 | 5.156 | 5.055 | 5.133 | 80,680 | +0.06(+1.15%) |
Aug 06, 2012 | 5.051 | 5.094 | 5.042 | 5.074 | 25,500 | +0.01(+0.19%) |
Aug 03, 2012 | 5.064 | 5.094 | 5.051 | 5.064 | 62,255 | +0.01(+0.13%) |
Aug 02, 2012 | 5.035 | 5.058 | 5.016 | 5.058 | 9,401 | -0.02(-0.32%) |
Aug 01, 2012 | 5.081 | 5.110 | 5.006 | 5.074 | 39,818 | +0.05(+1.04%) |
Jul 31, 2012 | 5.025 | 5.077 | 5.012 | 5.022 | 58,522 | -0.04(-0.77%) |
Jul 30, 2012 | 5.055 | 5.091 | 5.045 | 5.061 | 54,107 | -0.03(-0.51%) |
Jul 27, 2012 | 5.045 | 5.091 | 5.029 | 5.087 | 50,921 | +0.09(+1.89%) |
Jul 26, 2012 | 4.908 | 4.993 | 4.898 | 4.993 | 44,534 | +0.12(+2.47%) |
Jul 25, 2012 | 4.843 | 4.925 | 4.837 | 4.872 | 51,400 | +0.01(+0.26%) |
Jul 24, 2012 | 4.947 | 4.947 | 4.856 | 4.860 | 42,702 | -0.07(-1.51%) |
Jul 23, 2012 | 4.947 | 4.993 | 4.931 | 4.934 | 63,318 | -0.09(-1.88%) |
Jul 20, 2012 | 5.025 | 5.035 | 4.990 | 5.029 | 39,092 | +0.01(+0.13%) |
Jul 19, 2012 | 5.074 | 5.074 | 5.016 | 5.022 | 52,660 | -0.04(-0.77%) |
Jul 18, 2012 | 5.022 | 5.087 | 5.019 | 5.061 | 46,816 | +0.00(+0.06%) |
Jul 17, 2012 | 5.048 | 5.103 | 5.042 | 5.058 | 58,445 | +0.02(+0.39%) |
Jul 16, 2012 | 5.035 | 5.074 | 4.918 | 5.038 | 41,498 | +0.03(+0.52%) |
Jul 13, 2012 | 4.954 | 5.025 | 4.954 | 5.012 | 26,394 | +0.03(+0.70%) |
Jul 12, 2012 | 4.892 | 4.980 | 4.846 | 4.978 | 76,901 | +0.02(+0.35%) |
Jul 11, 2012 | 4.960 | 5.009 | 4.934 | 4.960 | 23,328 | -0.02(-0.46%) |
Jul 10, 2012 | 5.006 | 5.048 | 4.951 | 4.983 | 42,985 | -0.03(-0.65%) |
Jul 09, 2012 | 4.941 | 5.110 | 4.941 | 5.016 | 121,146 | +0.02(+0.47%) |
Jul 06, 2012 | 5.022 | 5.022 | 4.956 | 4.992 | 18,378 | -0.03(-0.65%) |
Jul 05, 2012 | 5.035 | 5.107 | 4.960 | 5.025 | 51,102 | -0.06(-1.16%) |
Jul 03, 2012 | 4.970 | 5.107 | 4.970 | 5.084 | 79,648 | +0.14(+2.83%) |