Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.119 | 5.230 | 4.839 | 5.178 | 123,700 | +0.07(+1.45%) |
Oct 26, 2012 | 5.134 | 5.105 | 5.105 | 5.105 | 15,296 | -0.02(-0.43%) |
Oct 25, 2012 | 5.119 | 5.164 | 5.082 | 5.127 | 21,905 | +0.07(+1.31%) |
Oct 24, 2012 | 5.149 | 5.149 | 5.031 | 5.060 | 35,696 | -0.08(-1.58%) |
Oct 23, 2012 | 5.171 | 5.171 | 5.045 | 5.141 | 42,815 | -0.09(-1.69%) |
Oct 19, 2012 | 5.393 | 5.422 | 5.215 | 5.230 | 142,163 | -0.16(-3.01%) |
Oct 18, 2012 | 5.533 | 5.533 | 5.393 | 5.393 | 19,344 | -0.13(-2.28%) |
Oct 17, 2012 | 5.548 | 5.592 | 5.503 | 5.518 | 13,634 | +0.00(+0.00%) |
Oct 16, 2012 | 5.467 | 5.585 | 5.422 | 5.518 | 48,982 | +0.07(+1.36%) |
Oct 15, 2012 | 5.481 | 5.481 | 5.430 | 5.444 | 25,319 | +0.02(+0.41%) |
Oct 12, 2012 | 5.393 | 5.452 | 5.393 | 5.422 | 40,227 | +0.03(+0.55%) |
Oct 11, 2012 | 5.430 | 5.452 | 5.393 | 5.393 | 26,096 | -0.01(-0.27%) |
Oct 10, 2012 | 5.319 | 5.422 | 5.319 | 5.407 | 53,918 | +0.13(+2.38%) |
Oct 09, 2012 | 5.341 | 5.341 | 5.274 | 5.282 | 42,665 | -0.07(-1.38%) |
Oct 08, 2012 | 5.467 | 5.467 | 5.348 | 5.356 | 28,966 | -0.10(-1.89%) |
Oct 05, 2012 | 5.467 | 5.503 | 5.422 | 5.459 | 94,091 | +0.00(+0.00%) |
Oct 04, 2012 | 5.407 | 5.459 | 5.371 | 5.459 | 37,740 | +0.09(+1.65%) |
Oct 03, 2012 | 5.282 | 5.385 | 5.261 | 5.370 | 33,245 | +0.08(+1.54%) |
Oct 02, 2012 | 5.274 | 5.319 | 5.238 | 5.289 | 165,937 | +0.02(+0.42%) |
Oct 01, 2012 | 5.356 | 5.494 | 5.252 | 5.267 | 65,752 | -0.03(-0.56%) |
Sep 28, 2012 | 5.415 | 5.422 | 5.238 | 5.297 | 85,439 | -0.17(-3.11%) |
Sep 27, 2012 | 5.393 | 5.522 | 5.348 | 5.467 | 63,235 | +0.07(+1.37%) |
Sep 26, 2012 | 5.186 | 5.400 | 5.186 | 5.393 | 56,676 | +0.21(+3.99%) |
Sep 25, 2012 | 5.393 | 5.452 | 5.186 | 5.186 | 92,667 | -0.19(-3.57%) |
Sep 24, 2012 | 5.297 | 5.385 | 5.297 | 5.378 | 79,208 | +0.04(+0.83%) |
Sep 21, 2012 | 5.171 | 5.356 | 5.156 | 5.334 | 137,256 | +0.27(+5.40%) |
Sep 20, 2012 | 5.134 | 5.134 | 5.039 | 5.060 | 53,066 | -0.12(-2.28%) |
Sep 19, 2012 | 5.097 | 5.245 | 5.090 | 5.178 | 61,852 | +0.09(+1.74%) |
Sep 18, 2012 | 5.208 | 5.215 | 5.060 | 5.090 | 123,398 | -0.10(-1.99%) |
Sep 17, 2012 | 5.201 | 5.322 | 5.149 | 5.193 | 178,854 | -0.01(-0.28%) |
Sep 14, 2012 | 5.393 | 5.415 | 5.193 | 5.208 | 318,622 | -0.16(-2.89%) |
Sep 13, 2012 | 5.267 | 5.393 | 5.208 | 5.363 | 70,620 | +0.13(+2.40%) |
Sep 12, 2012 | 5.304 | 5.304 | 5.215 | 5.238 | 93,552 | -0.07(-1.39%) |
Sep 11, 2012 | 5.363 | 5.452 | 5.293 | 5.311 | 46,070 | -0.05(-0.96%) |
Sep 10, 2012 | 5.497 | 5.555 | 5.348 | 5.363 | 33,314 | -0.17(-3.07%) |
Sep 07, 2012 | 5.563 | 5.636 | 5.518 | 5.533 | 55,682 | -0.01(-0.13%) |
Sep 06, 2012 | 5.378 | 5.540 | 5.326 | 5.540 | 50,563 | +0.20(+3.73%) |
Sep 05, 2012 | 5.311 | 5.393 | 5.245 | 5.341 | 93,605 | +0.01(+0.14%) |
Sep 04, 2012 | 5.230 | 5.341 | 5.208 | 5.334 | 62,805 | +0.09(+1.69%) |
Aug 31, 2012 | 5.245 | 5.245 | 5.171 | 5.245 | 89,848 | +0.01(+0.14%) |
Aug 30, 2012 | 5.415 | 5.415 | 5.238 | 5.238 | 65,656 | -0.18(-3.41%) |
Aug 29, 2012 | 5.496 | 5.503 | 5.393 | 5.422 | 48,960 | -0.19(-3.42%) |
Aug 27, 2012 | 5.718 | 5.718 | 5.577 | 5.614 | 49,057 | -0.10(-1.81%) |
Aug 24, 2012 | 5.732 | 5.762 | 5.667 | 5.718 | 136,098 | -0.04(-0.77%) |
Aug 23, 2012 | 5.673 | 5.829 | 5.659 | 5.762 | 63,314 | +0.05(+0.91%) |
Aug 22, 2012 | 5.555 | 5.791 | 5.356 | 5.710 | 54,775 | +0.17(+3.07%) |
Aug 21, 2012 | 5.636 | 5.681 | 5.540 | 5.540 | 53,190 | -0.10(-1.70%) |
Aug 20, 2012 | 5.592 | 5.659 | 5.444 | 5.636 | 39,205 | +0.02(+0.39%) |
Aug 17, 2012 | 5.341 | 5.614 | 5.274 | 5.614 | 92,779 | +0.26(+4.83%) |
Aug 16, 2012 | 5.311 | 5.356 | 5.282 | 5.356 | 51,426 | +0.00(+0.00%) |
Aug 15, 2012 | 5.267 | 5.407 | 5.267 | 5.356 | 55,019 | +0.07(+1.26%) |
Aug 14, 2012 | 5.363 | 5.430 | 5.265 | 5.289 | 108,606 | -0.07(-1.24%) |
Aug 13, 2012 | 5.304 | 5.378 | 5.268 | 5.356 | 39,029 | +0.03(+0.55%) |
Aug 10, 2012 | 5.341 | 5.370 | 5.267 | 5.326 | 37,596 | -0.01(-0.14%) |
Aug 09, 2012 | 5.304 | 5.474 | 5.282 | 5.334 | 40,731 | +0.04(+0.70%) |
Aug 08, 2012 | 5.474 | 5.489 | 5.193 | 5.297 | 100,911 | -0.18(-3.37%) |
Aug 07, 2012 | 5.437 | 5.563 | 5.378 | 5.481 | 73,303 | +0.08(+1.50%) |
Aug 06, 2012 | 5.334 | 5.415 | 5.304 | 5.400 | 77,463 | +0.07(+1.25%) |
Aug 03, 2012 | 5.201 | 5.393 | 5.171 | 5.334 | 75,005 | +0.27(+5.40%) |
Aug 02, 2012 | 4.994 | 5.097 | 4.994 | 5.060 | 70,930 | +0.06(+1.18%) |