Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.565 | 5.584 | 5.499 | 5.542 | 300,762 | +0.06(+1.13%) |
Oct 26, 2012 | 5.542 | 5.480 | 5.480 | 5.480 | 525,788 | -0.02(-0.42%) |
Oct 25, 2012 | 5.573 | 5.588 | 5.484 | 5.503 | 206,351 | -0.03(-0.56%) |
Oct 24, 2012 | 5.542 | 5.554 | 5.492 | 5.534 | 144,322 | -0.01(-0.14%) |
Oct 23, 2012 | 5.565 | 5.569 | 5.496 | 5.542 | 271,619 | -0.06(-1.14%) |
Oct 19, 2012 | 5.663 | 5.670 | 5.549 | 5.606 | 304,845 | -0.07(-1.20%) |
Oct 18, 2012 | 5.651 | 5.682 | 5.621 | 5.674 | 282,593 | +0.05(+0.81%) |
Oct 17, 2012 | 5.580 | 5.635 | 5.561 | 5.629 | 262,814 | +0.06(+1.09%) |
Oct 16, 2012 | 5.754 | 5.754 | 5.538 | 5.568 | 1,185,991 | -0.20(-3.47%) |
Oct 15, 2012 | 5.701 | 5.780 | 5.667 | 5.769 | 356,051 | +0.05(+0.86%) |
Oct 12, 2012 | 5.678 | 5.735 | 5.670 | 5.720 | 220,295 | +0.07(+1.20%) |
Oct 11, 2012 | 5.648 | 5.697 | 5.633 | 5.651 | 163,894 | +0.03(+0.47%) |
Oct 10, 2012 | 5.659 | 5.734 | 5.617 | 5.625 | 368,950 | -0.03(-0.47%) |
Oct 09, 2012 | 5.667 | 5.682 | 5.633 | 5.651 | 277,112 | +0.01(+0.13%) |
Oct 08, 2012 | 5.674 | 5.678 | 5.644 | 5.644 | 271,617 | -0.04(-0.67%) |
Oct 05, 2012 | 5.678 | 5.731 | 5.674 | 5.682 | 275,636 | +0.01(+0.20%) |
Oct 04, 2012 | 5.614 | 5.670 | 5.580 | 5.670 | 361,133 | +0.06(+1.08%) |
Oct 03, 2012 | 5.625 | 5.648 | 5.595 | 5.610 | 376,068 | -0.03(-0.47%) |
Oct 02, 2012 | 5.614 | 5.648 | 5.587 | 5.636 | 324,540 | +0.02(+0.40%) |
Oct 01, 2012 | 6.158 | 6.158 | 5.599 | 5.614 | 344,412 | -0.06(-1.07%) |
Sep 28, 2012 | 5.727 | 5.731 | 5.659 | 5.674 | 222,880 | +0.00(+0.07%) |
Sep 27, 2012 | 5.667 | 5.708 | 5.639 | 5.670 | 311,742 | +0.05(+0.94%) |
Sep 26, 2012 | 5.667 | 5.738 | 5.595 | 5.617 | 395,493 | -0.02(-0.27%) |
Sep 25, 2012 | 5.803 | 5.803 | 5.595 | 5.633 | 458,537 | -0.06(-1.13%) |
Sep 24, 2012 | 5.670 | 5.712 | 5.621 | 5.697 | 523,578 | +0.07(+1.21%) |
Sep 21, 2012 | 5.670 | 5.674 | 5.606 | 5.629 | 253,460 | -0.03(-0.47%) |
Sep 20, 2012 | 5.754 | 5.754 | 5.629 | 5.655 | 554,875 | -0.08(-1.32%) |
Sep 19, 2012 | 5.742 | 5.765 | 5.708 | 5.731 | 386,959 | +0.05(+0.80%) |
Sep 18, 2012 | 5.610 | 5.701 | 5.602 | 5.685 | 315,620 | +0.07(+1.28%) |
Sep 17, 2012 | 5.576 | 5.614 | 5.576 | 5.614 | 221,493 | +0.03(+0.61%) |
Sep 14, 2012 | 5.546 | 5.621 | 5.530 | 5.580 | 420,481 | +0.08(+1.51%) |
Sep 13, 2012 | 5.474 | 5.546 | 5.474 | 5.496 | 445,334 | +0.02(+0.28%) |
Sep 12, 2012 | 5.519 | 5.534 | 5.466 | 5.481 | 343,893 | -0.03(-0.48%) |
Sep 11, 2012 | 5.485 | 5.512 | 5.466 | 5.508 | 332,616 | +0.03(+0.62%) |
Sep 10, 2012 | 5.489 | 5.496 | 5.462 | 5.474 | 268,866 | -0.03(-0.62%) |
Sep 07, 2012 | 5.474 | 5.508 | 5.455 | 5.508 | 240,839 | +0.02(+0.34%) |
Sep 06, 2012 | 5.455 | 5.489 | 5.447 | 5.489 | 285,995 | +0.05(+0.83%) |
Sep 05, 2012 | 5.470 | 5.478 | 5.428 | 5.444 | 411,278 | -0.05(-0.83%) |
Sep 04, 2012 | 5.466 | 5.504 | 5.425 | 5.489 | 348,872 | +0.00(+0.07%) |
Aug 31, 2012 | 5.500 | 5.508 | 5.428 | 5.485 | 547,208 | -0.01(-0.14%) |
Aug 30, 2012 | 5.478 | 5.512 | 5.451 | 5.493 | 483,696 | -0.01(-0.21%) |
Aug 29, 2012 | 5.417 | 5.519 | 5.417 | 5.504 | 450,098 | +0.12(+2.25%) |
Aug 27, 2012 | 5.428 | 5.436 | 5.357 | 5.383 | 489,445 | -0.03(-0.63%) |
Aug 24, 2012 | 5.349 | 5.425 | 5.330 | 5.417 | 475,520 | +0.07(+1.27%) |
Aug 23, 2012 | 5.444 | 5.455 | 5.319 | 5.349 | 581,331 | -0.09(-1.67%) |
Aug 22, 2012 | 5.406 | 5.440 | 5.393 | 5.440 | 375,351 | +0.03(+0.49%) |
Aug 21, 2012 | 5.394 | 5.436 | 5.372 | 5.413 | 495,894 | +0.05(+0.85%) |
Aug 20, 2012 | 5.478 | 5.478 | 5.345 | 5.368 | 595,515 | -0.10(-1.87%) |
Aug 17, 2012 | 5.398 | 5.481 | 5.387 | 5.470 | 401,165 | +0.10(+1.83%) |
Aug 16, 2012 | 5.436 | 5.436 | 5.372 | 5.372 | 501,426 | -0.05(-0.84%) |
Aug 15, 2012 | 5.394 | 5.428 | 5.383 | 5.417 | 447,045 | +0.03(+0.49%) |
Aug 14, 2012 | 5.391 | 5.394 | 5.360 | 5.391 | 546,658 | +0.02(+0.35%) |
Aug 13, 2012 | 5.387 | 5.394 | 5.364 | 5.372 | 327,984 | -0.02(-0.35%) |
Aug 10, 2012 | 5.387 | 5.391 | 5.353 | 5.391 | 435,834 | +0.00(+0.07%) |
Aug 09, 2012 | 5.353 | 5.387 | 5.353 | 5.387 | 581,153 | +0.05(+0.85%) |
Aug 08, 2012 | 5.330 | 5.360 | 5.323 | 5.341 | 531,738 | -0.01(-0.21%) |
Aug 07, 2012 | 5.326 | 5.360 | 5.326 | 5.353 | 911,490 | +0.03(+0.57%) |
Aug 06, 2012 | 5.323 | 5.334 | 5.310 | 5.323 | 1,128,600 | +0.05(+0.86%) |
Aug 03, 2012 | 5.270 | 5.311 | 5.270 | 5.277 | 174,637 | +0.06(+1.09%) |
Aug 02, 2012 | 5.228 | 5.241 | 5.198 | 5.221 | 220,837 | -0.02(-0.43%) |