Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.446 | 5.532 | 5.390 | 5.408 | 137,907 | -0.05(-0.89%) |
Sep 27, 2012 | 5.439 | 5.456 | 5.384 | 5.456 | 62,343 | +0.04(+0.70%) |
Sep 26, 2012 | 5.421 | 5.421 | 5.404 | 5.418 | 19,223 | +0.00(+0.00%) |
Sep 25, 2012 | 5.390 | 5.439 | 5.390 | 5.418 | 40,018 | +0.01(+0.13%) |
Sep 24, 2012 | 5.459 | 5.459 | 5.373 | 5.411 | 24,473 | -0.04(-0.79%) |
Sep 21, 2012 | 5.452 | 5.463 | 5.422 | 5.454 | 38,232 | +0.03(+0.47%) |
Sep 20, 2012 | 5.387 | 5.459 | 5.387 | 5.428 | 21,951 | -0.00(-0.06%) |
Sep 19, 2012 | 5.459 | 5.459 | 5.397 | 5.432 | 15,438 | -0.02(-0.38%) |
Sep 18, 2012 | 5.421 | 5.452 | 5.418 | 5.452 | 7,152 | +0.01(+0.13%) |
Sep 17, 2012 | 5.449 | 5.456 | 5.437 | 5.446 | 68,025 | +0.03(+0.57%) |
Sep 14, 2012 | 5.359 | 5.437 | 5.359 | 5.414 | 47,594 | +0.06(+1.16%) |
Sep 13, 2012 | 5.307 | 5.352 | 5.301 | 5.352 | 71,097 | +0.04(+0.81%) |
Sep 12, 2012 | 5.332 | 5.332 | 5.307 | 5.310 | 35,738 | -0.00(-0.03%) |
Sep 11, 2012 | 5.297 | 5.328 | 5.297 | 5.311 | 117,574 | +0.02(+0.33%) |
Sep 10, 2012 | 5.307 | 5.311 | 5.294 | 5.294 | 55,202 | -0.01(-0.26%) |
Sep 07, 2012 | 5.297 | 5.328 | 5.297 | 5.307 | 93,851 | +0.02(+0.33%) |
Sep 06, 2012 | 5.283 | 5.318 | 5.280 | 5.290 | 39,512 | +0.02(+0.33%) |
Sep 05, 2012 | 5.280 | 5.283 | 5.266 | 5.273 | 10,193 | +0.01(+0.13%) |
Sep 04, 2012 | 5.256 | 5.269 | 5.256 | 5.266 | 15,594 | +0.01(+0.20%) |
Aug 31, 2012 | 5.252 | 5.256 | 5.252 | 5.256 | 14,392 | -0.01(-0.20%) |
Aug 29, 2012 | 5.266 | 5.266 | 5.266 | 5.266 | 17,375 | -0.01(-0.13%) |
Aug 27, 2012 | 5.263 | 5.294 | 5.214 | 5.273 | 26,616 | +0.00(+0.07%) |
Aug 24, 2012 | 5.252 | 5.290 | 5.252 | 5.269 | 16,385 | -0.00(-0.07%) |
Aug 23, 2012 | 5.294 | 5.311 | 5.269 | 5.273 | 37,070 | -0.04(-0.84%) |
Aug 21, 2012 | 5.301 | 5.318 | 5.318 | 5.318 | 48,941 | +0.02(+0.33%) |
Aug 20, 2012 | 5.314 | 5.314 | 5.301 | 5.301 | 9,319 | -0.01(-0.20%) |
Aug 17, 2012 | 5.283 | 5.311 | 5.283 | 5.311 | 4,343 | +0.03(+0.65%) |
Aug 16, 2012 | 5.245 | 5.311 | 5.245 | 5.276 | 61,092 | +0.01(+0.13%) |
Aug 15, 2012 | 5.273 | 5.273 | 5.269 | 5.269 | 666 | +0.02(+0.39%) |
Aug 14, 2012 | 5.204 | 5.266 | 5.204 | 5.249 | 46,415 | +0.02(+0.46%) |
Aug 13, 2012 | 5.221 | 5.250 | 5.221 | 5.225 | 12,727 | +0.00(+0.07%) |
Aug 10, 2012 | 5.221 | 5.221 | 5.218 | 5.221 | 18,525 | -0.01(-0.13%) |
Aug 09, 2012 | 5.229 | 5.229 | 5.225 | 5.228 | 53,829 | +0.01(+0.13%) |
Aug 08, 2012 | 5.221 | 5.223 | 5.214 | 5.221 | 102,446 | -0.01(-0.15%) |
Aug 07, 2012 | 5.238 | 5.238 | 5.225 | 5.229 | 4,633 | +0.01(+0.15%) |
Aug 06, 2012 | 5.231 | 5.231 | 5.218 | 5.221 | 41,162 | +0.01(+0.20%) |
Aug 03, 2012 | 5.200 | 5.235 | 5.200 | 5.211 | 114,163 | +0.02(+0.40%) |
Aug 02, 2012 | 5.214 | 5.214 | 5.169 | 5.190 | 67,562 | -0.02(-0.40%) |
Aug 01, 2012 | 5.221 | 5.228 | 5.207 | 5.211 | 10,370 | -0.02(-0.46%) |
Jul 31, 2012 | 5.235 | 5.235 | 5.235 | 5.235 | 2,739 | -0.00(-0.07%) |
Jul 30, 2012 | 5.242 | 5.249 | 5.180 | 5.238 | 44,148 | -0.03(-0.61%) |
Jul 27, 2012 | 5.259 | 5.280 | 5.259 | 5.271 | 30,384 | +0.05(+0.88%) |
Jul 26, 2012 | 5.211 | 5.235 | 5.211 | 5.225 | 28,078 | +0.02(+0.46%) |
Jul 25, 2012 | 5.221 | 5.221 | 5.201 | 5.201 | 2,357 | +0.00(+0.01%) |
Jul 24, 2012 | 5.211 | 5.211 | 5.200 | 5.200 | 1,699 | -0.01(-0.26%) |
Jul 23, 2012 | 5.200 | 5.235 | 5.200 | 5.214 | 12,771 | +0.00(+0.07%) |
Jul 20, 2012 | 5.238 | 5.259 | 5.204 | 5.211 | 9,527 | -0.03(-0.59%) |
Jul 19, 2012 | 5.245 | 5.252 | 5.242 | 5.242 | 14,867 | -0.01(-0.13%) |
Jul 18, 2012 | 5.238 | 5.249 | 5.228 | 5.249 | 9,342 | +0.02(+0.33%) |
Jul 17, 2012 | 5.225 | 5.232 | 5.225 | 5.232 | 5,780 | +0.01(+0.27%) |
Jul 16, 2012 | 5.207 | 5.238 | 5.204 | 5.218 | 10,190 | +0.00(+0.00%) |
Jul 13, 2012 | 5.259 | 5.259 | 5.218 | 5.218 | 13,150 | +0.01(+0.13%) |
Jul 12, 2012 | 5.197 | 5.211 | 5.180 | 5.211 | 13,037 | +0.02(+0.47%) |
Jul 11, 2012 | 5.197 | 5.235 | 5.183 | 5.187 | 45,747 | -0.01(-0.20%) |
Jul 10, 2012 | 5.204 | 5.235 | 5.197 | 5.197 | 14,520 | -0.02(-0.40%) |
Jul 09, 2012 | 5.173 | 5.218 | 5.162 | 5.218 | 26,874 | +0.08(+1.48%) |
Jul 06, 2012 | 5.180 | 5.231 | 5.131 | 5.142 | 191,114 | -0.04(-0.69%) |
Jul 05, 2012 | 5.190 | 5.225 | 5.178 | 5.178 | 60,927 | -0.04(-0.83%) |
Jul 03, 2012 | 5.235 | 5.235 | 5.194 | 5.221 | 53,198 | +0.00(+0.00%) |