Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.771 | 5.775 | 5.703 | 5.718 | 221,173 | +0.00(+0.07%) |
Sep 27, 2012 | 5.710 | 5.752 | 5.682 | 5.714 | 309,355 | +0.05(+0.94%) |
Sep 26, 2012 | 5.710 | 5.783 | 5.638 | 5.661 | 392,465 | -0.02(-0.27%) |
Sep 25, 2012 | 5.847 | 5.847 | 5.638 | 5.676 | 455,026 | -0.06(-1.13%) |
Sep 24, 2012 | 5.714 | 5.756 | 5.665 | 5.741 | 519,569 | +0.07(+1.21%) |
Sep 21, 2012 | 5.714 | 5.718 | 5.649 | 5.672 | 251,519 | -0.03(-0.47%) |
Sep 20, 2012 | 5.798 | 5.798 | 5.672 | 5.699 | 550,627 | -0.08(-1.32%) |
Sep 19, 2012 | 5.786 | 5.809 | 5.752 | 5.775 | 383,997 | +0.05(+0.80%) |
Sep 18, 2012 | 5.653 | 5.745 | 5.646 | 5.729 | 313,204 | +0.07(+1.28%) |
Sep 17, 2012 | 5.619 | 5.657 | 5.619 | 5.657 | 219,798 | +0.03(+0.61%) |
Sep 14, 2012 | 5.588 | 5.665 | 5.573 | 5.623 | 417,262 | +0.08(+1.51%) |
Sep 13, 2012 | 5.516 | 5.588 | 5.516 | 5.539 | 441,925 | +0.02(+0.28%) |
Sep 12, 2012 | 5.562 | 5.577 | 5.508 | 5.524 | 341,260 | -0.03(-0.48%) |
Sep 11, 2012 | 5.527 | 5.554 | 5.508 | 5.550 | 330,070 | +0.03(+0.62%) |
Sep 10, 2012 | 5.531 | 5.539 | 5.505 | 5.516 | 266,808 | -0.03(-0.62%) |
Sep 07, 2012 | 5.516 | 5.550 | 5.497 | 5.550 | 238,995 | +0.02(+0.34%) |
Sep 06, 2012 | 5.497 | 5.531 | 5.489 | 5.531 | 283,805 | +0.05(+0.83%) |
Sep 05, 2012 | 5.512 | 5.520 | 5.470 | 5.486 | 408,129 | -0.05(-0.83%) |
Sep 04, 2012 | 5.508 | 5.546 | 5.466 | 5.531 | 346,201 | +0.00(+0.07%) |
Aug 31, 2012 | 5.543 | 5.550 | 5.470 | 5.527 | 543,019 | -0.01(-0.14%) |
Aug 30, 2012 | 5.520 | 5.554 | 5.493 | 5.535 | 479,994 | -0.01(-0.21%) |
Aug 29, 2012 | 5.459 | 5.562 | 5.459 | 5.546 | 446,652 | +0.12(+2.25%) |
Aug 27, 2012 | 5.470 | 5.478 | 5.398 | 5.425 | 485,698 | -0.03(-0.63%) |
Aug 24, 2012 | 5.390 | 5.466 | 5.371 | 5.459 | 471,879 | +0.07(+1.27%) |
Aug 23, 2012 | 5.486 | 5.497 | 5.360 | 5.390 | 576,880 | -0.09(-1.67%) |
Aug 22, 2012 | 5.447 | 5.482 | 5.434 | 5.482 | 372,478 | +0.03(+0.49%) |
Aug 21, 2012 | 5.436 | 5.478 | 5.413 | 5.455 | 492,098 | +0.05(+0.85%) |
Aug 20, 2012 | 5.520 | 5.520 | 5.386 | 5.409 | 590,956 | -0.10(-1.87%) |
Aug 17, 2012 | 5.440 | 5.523 | 5.428 | 5.512 | 398,094 | +0.10(+1.83%) |
Aug 16, 2012 | 5.478 | 5.478 | 5.413 | 5.413 | 497,587 | -0.05(-0.84%) |
Aug 15, 2012 | 5.436 | 5.470 | 5.425 | 5.459 | 443,623 | +0.03(+0.49%) |
Aug 14, 2012 | 5.432 | 5.436 | 5.402 | 5.432 | 542,473 | +0.02(+0.35%) |
Aug 13, 2012 | 5.428 | 5.436 | 5.406 | 5.413 | 325,473 | -0.02(-0.35%) |
Aug 10, 2012 | 5.428 | 5.432 | 5.394 | 5.432 | 432,498 | +0.00(+0.07%) |
Aug 09, 2012 | 5.394 | 5.428 | 5.394 | 5.428 | 576,704 | +0.05(+0.85%) |
Aug 08, 2012 | 5.371 | 5.402 | 5.364 | 5.383 | 527,668 | -0.01(-0.21%) |
Aug 07, 2012 | 5.367 | 5.402 | 5.367 | 5.394 | 904,512 | +0.03(+0.57%) |
Aug 06, 2012 | 5.364 | 5.375 | 5.351 | 5.364 | 1,119,960 | +0.05(+0.86%) |
Aug 03, 2012 | 5.310 | 5.352 | 5.310 | 5.318 | 173,300 | +0.06(+1.09%) |
Aug 02, 2012 | 5.268 | 5.281 | 5.238 | 5.261 | 219,147 | -0.02(-0.43%) |
Aug 01, 2012 | 5.284 | 5.303 | 5.268 | 5.284 | 256,874 | +0.03(+0.51%) |
Jul 31, 2012 | 5.280 | 5.280 | 5.223 | 5.257 | 328,865 | +0.00(+0.00%) |
Jul 30, 2012 | 5.230 | 5.265 | 5.211 | 5.257 | 274,890 | +0.02(+0.36%) |
Jul 27, 2012 | 5.261 | 5.276 | 5.219 | 5.238 | 319,099 | +0.00(+0.00%) |
Jul 26, 2012 | 5.230 | 5.261 | 5.200 | 5.238 | 190,239 | +0.06(+1.10%) |
Jul 25, 2012 | 5.169 | 5.181 | 5.151 | 5.181 | 184,824 | +0.02(+0.30%) |
Jul 24, 2012 | 5.230 | 5.234 | 5.150 | 5.166 | 251,908 | -0.05(-0.88%) |
Jul 23, 2012 | 5.200 | 5.223 | 5.162 | 5.211 | 303,890 | -0.02(-0.36%) |
Jul 20, 2012 | 5.200 | 5.242 | 5.173 | 5.230 | 281,269 | +0.03(+0.62%) |
Jul 19, 2012 | 5.213 | 5.224 | 5.191 | 5.198 | 473,245 | -0.01(-0.21%) |
Jul 18, 2012 | 5.154 | 5.209 | 5.139 | 5.209 | 346,023 | +0.05(+0.94%) |
Jul 17, 2012 | 5.172 | 5.176 | 5.124 | 5.161 | 334,276 | -0.00(-0.07%) |
Jul 16, 2012 | 5.165 | 5.165 | 5.120 | 5.165 | 334,512 | +0.03(+0.58%) |
Jul 13, 2012 | 5.068 | 5.142 | 5.050 | 5.135 | 265,793 | +0.10(+2.00%) |
Jul 12, 2012 | 4.968 | 5.035 | 4.968 | 5.035 | 287,980 | +0.01(+0.30%) |
Jul 11, 2012 | 5.020 | 5.031 | 4.990 | 5.020 | 201,163 | +0.03(+0.60%) |
Jul 10, 2012 | 5.049 | 5.049 | 4.975 | 4.990 | 350,712 | -0.01(-0.30%) |
Jul 09, 2012 | 5.005 | 5.027 | 4.986 | 5.005 | 161,647 | +0.01(+0.15%) |
Jul 06, 2012 | 4.990 | 5.016 | 4.987 | 4.997 | 244,901 | -0.01(-0.30%) |
Jul 05, 2012 | 4.990 | 5.038 | 4.971 | 5.012 | 415,191 | +0.01(+0.22%) |
Jul 03, 2012 | 5.005 | 5.020 | 4.997 | 5.001 | 300,506 | +0.01(+0.22%) |