Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.780 | 5.780 | 5.780 | 5.780 | 1,850 | +0.04(+0.70%) |
Oct 30, 2012 | 5.700 | 5.740 | 5.700 | 5.740 | 3,952 | +0.04(+0.70%) |
Oct 29, 2012 | 5.700 | 5.700 | 5.700 | 5.700 | 363 | +0.11(+1.97%) |
Oct 26, 2012 | 5.640 | 5.640 | 5.590 | 5.590 | 1,701 | -0.03(-0.53%) |
Oct 25, 2012 | 5.620 | 5.620 | 5.620 | 5.620 | 2,206 | +0.11(+2.00%) |
Oct 24, 2012 | 5.530 | 5.530 | 5.510 | 5.510 | 1,225 | -0.05(-0.90%) |
Oct 23, 2012 | 5.560 | 5.560 | 5.560 | 5.560 | 1,801 | -0.04(-0.71%) |
Oct 19, 2012 | 5.650 | 5.650 | 5.600 | 5.600 | 725 | -0.10(-1.75%) |
Oct 18, 2012 | 5.710 | 5.710 | 5.690 | 5.700 | 2,350 | -0.01(-0.18%) |
Oct 17, 2012 | 5.680 | 5.710 | 5.680 | 5.710 | 2,035 | +0.01(+0.18%) |
Oct 16, 2012 | 5.660 | 5.700 | 5.660 | 5.700 | 10,262 | +0.06(+1.06%) |
Oct 15, 2012 | 5.630 | 5.640 | 5.610 | 5.640 | 3,491 | +0.04(+0.71%) |
Oct 12, 2012 | 5.620 | 5.620 | 5.600 | 5.600 | 1,435 | +0.00(+0.00%) |
Oct 11, 2012 | 5.620 | 5.620 | 5.600 | 5.600 | 8,089 | +0.00(+0.00%) |
Oct 10, 2012 | 5.590 | 5.610 | 5.580 | 5.600 | 4,410 | -0.07(-1.23%) |
Oct 09, 2012 | 5.670 | 5.670 | 5.670 | 5.670 | 480 | -0.04(-0.70%) |
Oct 05, 2012 | 5.710 | 5.710 | 5.710 | 0 | -0.03(-0.52%) | |
Oct 04, 2012 | 5.770 | 5.770 | 5.740 | 5.740 | 3,800 | -0.05(-0.86%) |
Oct 03, 2012 | 5.820 | 5.820 | 5.780 | 5.790 | 3,856 | -0.02(-0.34%) |
Oct 02, 2012 | 5.750 | 5.810 | 5.750 | 5.810 | 700 | +0.13(+2.29%) |
Oct 01, 2012 | 5.660 | 5.680 | 5.660 | 5.680 | 6,674 | +0.01(+0.18%) |
Sep 28, 2012 | 5.750 | 5.750 | 5.670 | 5.670 | 4,156 | +0.08(+1.43%) |
Sep 27, 2012 | 5.550 | 5.590 | 5.540 | 5.590 | 6,092 | +0.08(+1.45%) |
Sep 26, 2012 | 5.540 | 5.540 | 5.480 | 5.510 | 4,037 | -0.05(-0.90%) |
Sep 25, 2012 | 5.530 | 5.560 | 5.530 | 5.560 | 2,560 | +0.03(+0.54%) |
Sep 24, 2012 | 5.520 | 5.530 | 5.510 | 5.530 | 3,350 | -0.03(-0.54%) |
Sep 21, 2012 | 5.600 | 5.600 | 5.560 | 5.560 | 8,170 | -0.07(-1.24%) |
Sep 20, 2012 | 5.620 | 5.640 | 5.620 | 5.630 | 2,170 | -0.02(-0.35%) |
Sep 19, 2012 | 5.660 | 5.660 | 5.630 | 5.650 | 3,350 | +0.00(+0.00%) |
Sep 18, 2012 | 5.600 | 5.660 | 5.600 | 5.650 | 22,001 | +0.08(+1.44%) |
Sep 17, 2012 | 5.600 | 5.600 | 5.570 | 5.570 | 7,127 | -0.05(-0.89%) |
Sep 14, 2012 | 5.630 | 5.680 | 5.620 | 5.620 | 835 | +0.00(+0.00%) |
Sep 13, 2012 | 5.640 | 5.640 | 5.610 | 5.620 | 1,820 | -0.06(-1.06%) |
Sep 12, 2012 | 5.750 | 5.750 | 5.680 | 5.680 | 4,934 | +0.00(+0.00%) |
Sep 11, 2012 | 5.680 | 5.680 | 5.680 | 5.680 | 1,800 | +0.01(+0.18%) |
Sep 10, 2012 | 5.660 | 5.680 | 5.660 | 5.670 | 6,070 | +0.00(+0.00%) |
Sep 07, 2012 | 5.630 | 5.670 | 5.630 | 5.670 | 4,760 | +0.05(+0.89%) |
Sep 06, 2012 | 5.580 | 5.620 | 5.580 | 5.620 | 5,530 | +0.07(+1.26%) |
Sep 05, 2012 | 5.550 | 5.560 | 5.550 | 5.550 | 3,424 | +0.01(+0.18%) |
Sep 04, 2012 | 5.540 | 5.540 | 5.530 | 5.540 | 4,744 | -0.03(-0.54%) |
Aug 31, 2012 | 5.570 | 5.570 | 5.570 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 5.570 | 5.570 | 5.570 | 5.570 | 960 | +0.00(+0.00%) |
Aug 29, 2012 | 5.570 | 5.580 | 5.570 | 5.570 | 6,570 | -0.02(-0.36%) |
Aug 27, 2012 | 5.640 | 5.640 | 5.590 | 5.590 | 5,062 | -0.02(-0.36%) |
Aug 24, 2012 | 5.610 | 5.610 | 5.610 | 50 | +0.00(+0.00%) | |
Aug 23, 2012 | 5.620 | 5.620 | 5.570 | 5.610 | 2,475 | +0.00(+0.00%) |
Aug 22, 2012 | 5.590 | 5.610 | 5.590 | 5.610 | 1,350 | +0.01(+0.18%) |
Aug 21, 2012 | 5.540 | 5.620 | 5.540 | 5.600 | 6,130 | +0.06(+1.08%) |
Aug 20, 2012 | 5.550 | 5.550 | 5.540 | 5.540 | 1,741 | -0.07(-1.25%) |
Aug 17, 2012 | 5.610 | 5.620 | 5.610 | 5.610 | 2,079 | +0.06(+1.08%) |
Aug 16, 2012 | 5.550 | 5.550 | 5.550 | 5.550 | 7,864 | -0.01(-0.18%) |
Aug 15, 2012 | 5.520 | 5.560 | 5.520 | 5.560 | 1,827 | +0.01(+0.18%) |
Aug 14, 2012 | 5.550 | 5.550 | 5.550 | 5.550 | 224 | -0.07(-1.25%) |
Aug 13, 2012 | 5.660 | 5.660 | 5.600 | 5.620 | 5,221 | -0.03(-0.53%) |
Aug 11, 2012 | 5.540 | 5.650 | 5.540 | 5.650 | 14,543 | +0.00(+0.00%) |
Aug 10, 2012 | 5.540 | 5.650 | 5.540 | 5.650 | 14,543 | +0.19(+3.48%) |
Aug 09, 2012 | 5.450 | 5.500 | 5.450 | 5.460 | 3,580 | +0.02(+0.37%) |
Aug 08, 2012 | 5.400 | 5.440 | 5.400 | 5.440 | 3,428 | +0.06(+1.12%) |
Aug 07, 2012 | 5.350 | 5.380 | 5.350 | 5.380 | 5,681 | +0.10(+1.89%) |
Aug 03, 2012 | 5.280 | 5.280 | 5.280 | 0 | +0.10(+1.93%) | |
Aug 02, 2012 | 5.200 | 5.210 | 5.150 | 5.180 | 2,532 | -0.07(-1.33%) |