Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.413 | 5.413 | 5.270 | 5.298 | 95,202 | +0.02(+0.28%) |
Sep 27, 2012 | 5.246 | 5.287 | 5.209 | 5.283 | 34,490 | +0.06(+1.13%) |
Sep 26, 2012 | 5.324 | 5.324 | 5.187 | 5.224 | 47,540 | -0.07(-1.26%) |
Sep 25, 2012 | 5.402 | 5.405 | 5.283 | 5.290 | 81,972 | -0.09(-1.59%) |
Sep 24, 2012 | 5.316 | 5.376 | 5.276 | 5.376 | 78,967 | +0.09(+1.61%) |
Sep 21, 2012 | 5.313 | 5.350 | 5.284 | 5.290 | 43,332 | -0.04(-0.83%) |
Sep 20, 2012 | 5.339 | 5.345 | 5.264 | 5.335 | 51,138 | +0.00(+0.00%) |
Sep 19, 2012 | 5.302 | 5.365 | 5.295 | 5.335 | 55,975 | +0.04(+0.84%) |
Sep 18, 2012 | 5.372 | 5.372 | 5.268 | 5.290 | 38,081 | -0.10(-1.92%) |
Sep 17, 2012 | 5.380 | 5.434 | 5.358 | 5.394 | 63,661 | -0.00(-0.07%) |
Sep 14, 2012 | 5.270 | 5.412 | 5.263 | 5.398 | 40,817 | +0.12(+2.35%) |
Sep 13, 2012 | 5.230 | 5.302 | 5.230 | 5.274 | 46,063 | +0.03(+0.56%) |
Sep 12, 2012 | 5.347 | 5.347 | 5.241 | 5.244 | 53,108 | -0.03(-0.62%) |
Sep 11, 2012 | 5.292 | 5.350 | 5.230 | 5.277 | 56,564 | +0.01(+0.14%) |
Sep 10, 2012 | 5.314 | 5.314 | 5.266 | 5.270 | 33,273 | -0.07(-1.23%) |
Sep 07, 2012 | 5.416 | 5.416 | 5.328 | 5.336 | 79,022 | -0.06(-1.15%) |
Sep 06, 2012 | 5.409 | 5.475 | 5.359 | 5.398 | 61,876 | +0.04(+0.68%) |
Sep 05, 2012 | 5.376 | 5.423 | 5.354 | 5.361 | 17,671 | -0.01(-0.27%) |
Sep 04, 2012 | 5.332 | 5.376 | 5.310 | 5.376 | 55,994 | +0.08(+1.52%) |
Aug 31, 2012 | 5.369 | 5.402 | 5.243 | 5.296 | 42,021 | +0.00(+0.00%) |
Aug 30, 2012 | 5.358 | 5.358 | 5.285 | 5.296 | 80,062 | -0.05(-0.89%) |
Aug 29, 2012 | 5.310 | 5.354 | 5.310 | 5.343 | 71,054 | +0.17(+3.25%) |
Aug 27, 2012 | 5.157 | 5.182 | 5.106 | 5.175 | 45,778 | +0.05(+0.93%) |
Aug 24, 2012 | 5.106 | 5.142 | 5.102 | 5.128 | 40,650 | +0.06(+1.15%) |
Aug 23, 2012 | 5.051 | 5.098 | 5.033 | 5.069 | 29,752 | +0.01(+0.14%) |
Aug 22, 2012 | 5.055 | 5.062 | 4.985 | 5.062 | 63,724 | +0.02(+0.43%) |
Aug 21, 2012 | 5.120 | 5.141 | 5.029 | 5.040 | 31,198 | -0.07(-1.29%) |
Aug 20, 2012 | 5.171 | 5.171 | 5.062 | 5.106 | 49,508 | -0.07(-1.34%) |
Aug 17, 2012 | 5.131 | 5.186 | 5.095 | 5.175 | 35,086 | +0.07(+1.29%) |
Aug 16, 2012 | 5.109 | 5.128 | 5.062 | 5.109 | 34,859 | +0.01(+0.14%) |
Aug 15, 2012 | 5.084 | 5.128 | 5.058 | 5.102 | 21,507 | +0.02(+0.43%) |
Aug 14, 2012 | 5.186 | 5.186 | 5.062 | 5.080 | 47,695 | -0.05(-1.07%) |
Aug 13, 2012 | 5.128 | 5.223 | 5.080 | 5.135 | 68,535 | +0.03(+0.57%) |
Aug 10, 2012 | 5.106 | 5.117 | 5.069 | 5.106 | 38,665 | +0.00(+0.07%) |
Aug 09, 2012 | 5.047 | 5.144 | 5.047 | 5.102 | 46,548 | +0.05(+0.94%) |
Aug 08, 2012 | 5.106 | 5.164 | 5.000 | 5.055 | 37,701 | -0.05(-1.00%) |
Aug 07, 2012 | 5.095 | 5.142 | 5.084 | 5.106 | 57,328 | +0.00(+0.00%) |
Aug 06, 2012 | 5.146 | 5.146 | 5.091 | 5.106 | 41,121 | -0.02(-0.36%) |
Aug 03, 2012 | 5.098 | 5.131 | 5.080 | 5.124 | 48,180 | +0.08(+1.67%) |
Aug 02, 2012 | 5.003 | 5.080 | 4.992 | 5.040 | 52,273 | +0.01(+0.15%) |
Aug 01, 2012 | 5.014 | 5.076 | 5.014 | 5.033 | 52,996 | +0.04(+0.88%) |
Jul 31, 2012 | 5.022 | 5.040 | 4.979 | 4.989 | 38,801 | +0.01(+0.23%) |
Jul 30, 2012 | 5.033 | 5.066 | 4.977 | 4.977 | 49,675 | -0.05(-0.95%) |
Jul 27, 2012 | 5.018 | 5.055 | 5.011 | 5.025 | 45,589 | +0.02(+0.44%) |
Jul 26, 2012 | 5.033 | 5.109 | 4.967 | 5.003 | 32,381 | +0.01(+0.22%) |
Jul 25, 2012 | 4.967 | 5.011 | 4.942 | 4.992 | 26,899 | +0.03(+0.66%) |
Jul 24, 2012 | 4.941 | 4.985 | 4.898 | 4.960 | 43,957 | +0.00(+0.07%) |
Jul 23, 2012 | 4.971 | 4.974 | 4.930 | 4.956 | 19,355 | -0.05(-1.02%) |
Jul 20, 2012 | 4.960 | 5.066 | 4.960 | 5.007 | 100,209 | +0.01(+0.22%) |
Jul 19, 2012 | 5.018 | 5.062 | 4.934 | 4.996 | 83,833 | -0.01(-0.22%) |
Jul 18, 2012 | 5.007 | 5.044 | 4.945 | 5.007 | 116,419 | +0.01(+0.22%) |
Jul 17, 2012 | 5.003 | 5.025 | 4.934 | 4.996 | 74,668 | +0.07(+1.33%) |
Jul 16, 2012 | 4.941 | 4.952 | 4.916 | 4.930 | 29,276 | +0.00(+0.07%) |
Jul 13, 2012 | 4.887 | 4.952 | 4.880 | 4.927 | 47,552 | +0.06(+1.20%) |
Jul 12, 2012 | 4.817 | 4.883 | 4.817 | 4.868 | 42,314 | +0.01(+0.23%) |
Jul 11, 2012 | 4.894 | 4.894 | 4.837 | 4.857 | 44,757 | -0.03(-0.60%) |
Jul 10, 2012 | 4.930 | 4.930 | 4.846 | 4.887 | 41,151 | -0.04(-0.74%) |
Jul 09, 2012 | 4.901 | 4.923 | 4.883 | 4.923 | 39,037 | +0.04(+0.75%) |
Jul 06, 2012 | 4.879 | 4.908 | 4.879 | 4.887 | 50,343 | -0.04(-0.82%) |
Jul 05, 2012 | 4.952 | 4.952 | 4.905 | 4.927 | 54,447 | +0.00(+0.00%) |
Jul 03, 2012 | 4.934 | 4.971 | 4.912 | 4.927 | 19,914 | -0.03(-0.66%) |