Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.220 | 5.260 | 5.200 | 5.230 | 111,785 | +0.03(+0.58%) |
Sep 27, 2012 | 5.220 | 5.240 | 5.180 | 5.200 | 95,309 | -0.06(-1.14%) |
Sep 26, 2012 | 5.180 | 5.270 | 5.170 | 5.260 | 607,610 | +0.03(+0.57%) |
Sep 25, 2012 | 5.260 | 5.310 | 5.170 | 5.230 | 193,175 | +0.00(+0.00%) |
Sep 24, 2012 | 5.290 | 5.290 | 5.230 | 5.230 | 152,249 | -0.04(-0.76%) |
Sep 21, 2012 | 5.320 | 5.350 | 5.260 | 5.270 | 196,262 | -0.07(-1.31%) |
Sep 20, 2012 | 5.370 | 5.380 | 5.320 | 5.340 | 32,776 | -0.06(-1.11%) |
Sep 19, 2012 | 5.430 | 5.430 | 5.390 | 5.400 | 82,394 | +0.00(+0.00%) |
Sep 18, 2012 | 5.420 | 5.470 | 5.370 | 5.400 | 392,432 | -0.06(-1.10%) |
Sep 17, 2012 | 5.470 | 5.470 | 5.400 | 5.460 | 59,262 | +0.02(+0.37%) |
Sep 14, 2012 | 5.410 | 5.520 | 5.380 | 5.440 | 217,383 | +0.03(+0.55%) |
Sep 13, 2012 | 5.320 | 5.430 | 5.260 | 5.410 | 282,200 | +0.06(+1.12%) |
Sep 12, 2012 | 5.340 | 5.360 | 5.320 | 5.350 | 83,667 | -0.01(-0.19%) |
Sep 11, 2012 | 5.360 | 5.390 | 5.320 | 5.360 | 189,088 | -0.03(-0.56%) |
Sep 10, 2012 | 5.340 | 5.390 | 5.270 | 5.390 | 295,338 | +0.05(+0.94%) |
Sep 07, 2012 | 5.360 | 5.420 | 5.330 | 5.340 | 91,923 | +0.00(+0.00%) |
Sep 06, 2012 | 5.410 | 5.410 | 5.330 | 5.340 | 63,765 | -0.05(-0.93%) |
Sep 05, 2012 | 5.370 | 5.420 | 5.320 | 5.390 | 53,000 | -0.01(-0.19%) |
Sep 04, 2012 | 5.400 | 5.450 | 5.310 | 5.400 | 92,583 | +0.02(+0.37%) |
Aug 31, 2012 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 5.470 | 5.470 | 5.350 | 5.380 | 61,011 | -0.03(-0.55%) |
Aug 29, 2012 | 5.450 | 5.510 | 5.390 | 5.410 | 71,069 | -0.02(-0.37%) |
Aug 27, 2012 | 5.420 | 5.450 | 5.410 | 5.430 | 119,364 | -0.03(-0.55%) |
Aug 24, 2012 | 5.450 | 5.500 | 5.430 | 5.460 | 231,355 | +0.00(+0.00%) |
Aug 23, 2012 | 5.520 | 5.550 | 5.440 | 5.460 | 203,548 | -0.05(-0.91%) |
Aug 22, 2012 | 5.530 | 5.610 | 5.500 | 5.510 | 180,137 | -0.01(-0.18%) |
Aug 21, 2012 | 5.540 | 5.610 | 5.510 | 5.520 | 143,000 | -0.03(-0.54%) |
Aug 20, 2012 | 5.580 | 5.610 | 5.530 | 5.550 | 42,765 | -0.06(-1.07%) |
Aug 17, 2012 | 5.640 | 5.650 | 5.560 | 5.610 | 84,045 | -0.04(-0.71%) |
Aug 16, 2012 | 5.560 | 5.680 | 5.540 | 5.650 | 138,719 | +0.07(+1.25%) |
Aug 15, 2012 | 5.510 | 5.580 | 5.490 | 5.580 | 130,085 | +0.05(+0.90%) |
Aug 14, 2012 | 5.500 | 5.550 | 5.480 | 5.530 | 69,138 | +0.00(+0.00%) |
Aug 13, 2012 | 5.520 | 5.550 | 5.480 | 5.530 | 62,435 | +0.00(+0.00%) |
Aug 11, 2012 | 5.500 | 5.590 | 5.490 | 5.530 | 43,990 | +0.00(+0.00%) |
Aug 10, 2012 | 5.500 | 5.590 | 5.490 | 5.530 | 43,990 | -0.01(-0.18%) |
Aug 09, 2012 | 5.490 | 5.590 | 5.470 | 5.540 | 112,457 | +0.04(+0.73%) |
Aug 08, 2012 | 5.420 | 5.540 | 5.400 | 5.500 | 193,289 | +0.05(+0.92%) |
Aug 07, 2012 | 5.680 | 5.700 | 5.450 | 5.450 | 449,920 | -0.21(-3.71%) |
Aug 03, 2012 | 5.660 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | |
Aug 02, 2012 | 5.740 | 5.800 | 5.620 | 5.670 | 320,707 | +0.03(+0.53%) |
Aug 01, 2012 | 5.720 | 5.740 | 5.640 | 5.640 | 101,631 | -0.11(-1.91%) |
Jul 31, 2012 | 5.720 | 5.780 | 5.720 | 5.750 | 1,562,957 | +0.04(+0.70%) |
Jul 30, 2012 | 5.750 | 5.760 | 5.700 | 5.710 | 453,450 | -0.03(-0.52%) |
Jul 27, 2012 | 5.730 | 5.750 | 5.710 | 5.740 | 109,149 | +0.00(+0.00%) |
Jul 26, 2012 | 5.720 | 5.740 | 5.640 | 5.740 | 54,387 | +0.05(+0.88%) |
Jul 25, 2012 | 5.700 | 5.710 | 5.660 | 5.690 | 85,755 | -0.03(-0.52%) |
Jul 24, 2012 | 5.630 | 5.730 | 5.630 | 5.720 | 125,100 | +0.03(+0.53%) |
Jul 23, 2012 | 5.710 | 5.710 | 5.670 | 5.690 | 290,855 | -0.07(-1.22%) |
Jul 20, 2012 | 5.740 | 5.760 | 5.720 | 5.760 | 91,886 | -0.03(-0.52%) |
Jul 19, 2012 | 5.760 | 5.790 | 5.710 | 5.790 | 220,714 | +0.01(+0.17%) |
Jul 18, 2012 | 5.730 | 5.790 | 5.730 | 5.780 | 97,231 | +0.02(+0.35%) |
Jul 17, 2012 | 5.790 | 5.800 | 5.710 | 5.760 | 152,578 | -0.04(-0.69%) |
Jul 16, 2012 | 5.700 | 5.800 | 5.700 | 5.800 | 342,528 | +0.07(+1.22%) |
Jul 13, 2012 | 5.700 | 5.760 | 5.690 | 5.730 | 120,130 | +0.00(+0.00%) |
Jul 12, 2012 | 5.670 | 5.730 | 5.630 | 5.730 | 171,648 | +0.05(+0.88%) |
Jul 11, 2012 | 5.580 | 5.700 | 5.560 | 5.680 | 544,544 | +0.08(+1.43%) |
Jul 10, 2012 | 5.650 | 5.680 | 5.520 | 5.600 | 113,116 | -0.08(-1.41%) |
Jul 09, 2012 | 5.600 | 5.690 | 5.600 | 5.680 | 62,639 | +0.02(+0.35%) |
Jul 06, 2012 | 5.630 | 5.690 | 5.620 | 5.660 | 231,373 | -0.02(-0.35%) |
Jul 05, 2012 | 5.520 | 5.700 | 5.520 | 5.680 | 118,449 | +0.12(+2.16%) |
Jul 04, 2012 | 5.530 | 5.580 | 5.530 | 5.560 | 8,195 | -0.01(-0.18%) |