Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.413 | 5.413 | 5.271 | 5.298 | 95,191 | +0.02(+0.28%) |
Sep 27, 2012 | 5.247 | 5.287 | 5.209 | 5.283 | 34,486 | +0.06(+1.13%) |
Sep 26, 2012 | 5.324 | 5.324 | 5.187 | 5.224 | 47,534 | -0.07(-1.26%) |
Sep 25, 2012 | 5.402 | 5.406 | 5.284 | 5.291 | 81,962 | -0.09(-1.59%) |
Sep 24, 2012 | 5.317 | 5.376 | 5.276 | 5.376 | 78,957 | +0.09(+1.61%) |
Sep 21, 2012 | 5.313 | 5.350 | 5.284 | 5.291 | 43,327 | -0.04(-0.83%) |
Sep 20, 2012 | 5.339 | 5.346 | 5.265 | 5.336 | 51,132 | +0.00(+0.00%) |
Sep 19, 2012 | 5.302 | 5.365 | 5.296 | 5.336 | 55,968 | +0.04(+0.84%) |
Sep 18, 2012 | 5.373 | 5.373 | 5.269 | 5.291 | 38,076 | -0.10(-1.92%) |
Sep 17, 2012 | 5.380 | 5.434 | 5.358 | 5.395 | 63,653 | -0.00(-0.07%) |
Sep 14, 2012 | 5.271 | 5.413 | 5.263 | 5.399 | 40,812 | +0.12(+2.35%) |
Sep 13, 2012 | 5.230 | 5.303 | 5.230 | 5.274 | 46,057 | +0.03(+0.56%) |
Sep 12, 2012 | 5.347 | 5.347 | 5.241 | 5.245 | 53,102 | -0.03(-0.62%) |
Sep 11, 2012 | 5.293 | 5.351 | 5.230 | 5.278 | 56,557 | +0.01(+0.14%) |
Sep 10, 2012 | 5.314 | 5.314 | 5.267 | 5.271 | 33,269 | -0.07(-1.23%) |
Sep 07, 2012 | 5.417 | 5.417 | 5.329 | 5.336 | 79,012 | -0.06(-1.15%) |
Sep 06, 2012 | 5.409 | 5.475 | 5.359 | 5.399 | 61,868 | +0.04(+0.68%) |
Sep 05, 2012 | 5.377 | 5.424 | 5.355 | 5.362 | 17,669 | -0.01(-0.27%) |
Sep 04, 2012 | 5.333 | 5.377 | 5.311 | 5.377 | 55,987 | +0.08(+1.52%) |
Aug 31, 2012 | 5.369 | 5.402 | 5.243 | 5.296 | 42,016 | +0.00(+0.00%) |
Aug 30, 2012 | 5.358 | 5.358 | 5.285 | 5.296 | 80,053 | -0.05(-0.89%) |
Aug 29, 2012 | 5.311 | 5.355 | 5.311 | 5.344 | 71,045 | +0.17(+3.25%) |
Aug 27, 2012 | 5.157 | 5.183 | 5.106 | 5.176 | 45,773 | +0.05(+0.93%) |
Aug 24, 2012 | 5.106 | 5.143 | 5.103 | 5.128 | 40,645 | +0.06(+1.15%) |
Aug 23, 2012 | 5.052 | 5.099 | 5.033 | 5.070 | 29,748 | +0.01(+0.14%) |
Aug 22, 2012 | 5.055 | 5.062 | 4.986 | 5.062 | 63,716 | +0.02(+0.43%) |
Aug 21, 2012 | 5.121 | 5.142 | 5.030 | 5.041 | 31,194 | -0.07(-1.29%) |
Aug 20, 2012 | 5.172 | 5.172 | 5.062 | 5.106 | 49,502 | -0.07(-1.34%) |
Aug 17, 2012 | 5.132 | 5.187 | 5.095 | 5.176 | 35,082 | +0.07(+1.29%) |
Aug 16, 2012 | 5.110 | 5.128 | 5.062 | 5.110 | 34,854 | +0.01(+0.14%) |
Aug 15, 2012 | 5.084 | 5.128 | 5.059 | 5.103 | 21,505 | +0.02(+0.43%) |
Aug 14, 2012 | 5.187 | 5.187 | 5.063 | 5.081 | 47,689 | -0.05(-1.07%) |
Aug 13, 2012 | 5.128 | 5.223 | 5.081 | 5.136 | 68,526 | +0.03(+0.57%) |
Aug 10, 2012 | 5.106 | 5.117 | 5.070 | 5.106 | 38,660 | +0.00(+0.07%) |
Aug 09, 2012 | 5.048 | 5.145 | 5.048 | 5.103 | 46,542 | +0.05(+0.94%) |
Aug 08, 2012 | 5.106 | 5.165 | 5.000 | 5.055 | 37,696 | -0.05(-1.00%) |
Aug 07, 2012 | 5.095 | 5.143 | 5.084 | 5.106 | 57,321 | +0.00(+0.00%) |
Aug 06, 2012 | 5.146 | 5.146 | 5.092 | 5.106 | 41,116 | -0.02(-0.36%) |
Aug 03, 2012 | 5.099 | 5.132 | 5.081 | 5.125 | 48,174 | +0.08(+1.67%) |
Aug 02, 2012 | 5.004 | 5.081 | 4.993 | 5.041 | 52,267 | +0.01(+0.15%) |
Aug 01, 2012 | 5.015 | 5.077 | 5.015 | 5.033 | 52,989 | +0.04(+0.88%) |
Jul 31, 2012 | 5.022 | 5.041 | 4.980 | 4.989 | 38,797 | +0.01(+0.23%) |
Jul 30, 2012 | 5.033 | 5.066 | 4.978 | 4.978 | 49,669 | -0.05(-0.96%) |
Jul 27, 2012 | 5.019 | 5.055 | 5.011 | 5.026 | 45,584 | +0.02(+0.44%) |
Jul 26, 2012 | 5.033 | 5.110 | 4.968 | 5.004 | 32,377 | +0.01(+0.22%) |
Jul 25, 2012 | 4.968 | 5.011 | 4.943 | 4.993 | 26,896 | +0.03(+0.66%) |
Jul 24, 2012 | 4.942 | 4.986 | 4.898 | 4.960 | 43,952 | +0.00(+0.07%) |
Jul 23, 2012 | 4.971 | 4.975 | 4.931 | 4.957 | 19,353 | -0.05(-1.02%) |
Jul 20, 2012 | 4.960 | 5.066 | 4.960 | 5.008 | 100,197 | +0.01(+0.22%) |
Jul 19, 2012 | 5.019 | 5.062 | 4.935 | 4.997 | 83,823 | -0.01(-0.22%) |
Jul 18, 2012 | 5.008 | 5.044 | 4.946 | 5.008 | 116,405 | +0.01(+0.22%) |
Jul 17, 2012 | 5.004 | 5.026 | 4.935 | 4.997 | 74,659 | +0.07(+1.33%) |
Jul 16, 2012 | 4.942 | 4.953 | 4.916 | 4.931 | 29,272 | +0.00(+0.07%) |
Jul 13, 2012 | 4.887 | 4.953 | 4.880 | 4.927 | 47,547 | +0.06(+1.20%) |
Jul 12, 2012 | 4.818 | 4.883 | 4.818 | 4.869 | 42,309 | +0.01(+0.23%) |
Jul 11, 2012 | 4.894 | 4.894 | 4.837 | 4.858 | 44,751 | -0.03(-0.60%) |
Jul 10, 2012 | 4.931 | 4.931 | 4.847 | 4.887 | 41,146 | -0.04(-0.74%) |
Jul 09, 2012 | 4.902 | 4.924 | 4.883 | 4.924 | 39,032 | +0.04(+0.75%) |
Jul 06, 2012 | 4.880 | 4.908 | 4.880 | 4.887 | 50,337 | -0.04(-0.82%) |
Jul 05, 2012 | 4.953 | 4.953 | 4.905 | 4.927 | 54,441 | +0.00(+0.00%) |
Jul 03, 2012 | 4.935 | 4.971 | 4.913 | 4.927 | 19,911 | -0.03(-0.66%) |