Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.565 | 5.584 | 5.499 | 5.542 | 300,781 | +0.06(+1.13%) |
Oct 26, 2012 | 5.542 | 5.480 | 5.480 | 5.480 | 525,820 | -0.02(-0.42%) |
Oct 25, 2012 | 5.573 | 5.588 | 5.484 | 5.503 | 206,363 | -0.03(-0.56%) |
Oct 24, 2012 | 5.542 | 5.553 | 5.491 | 5.534 | 144,331 | -0.01(-0.14%) |
Oct 23, 2012 | 5.565 | 5.569 | 5.495 | 5.542 | 271,636 | -0.06(-1.14%) |
Oct 19, 2012 | 5.662 | 5.670 | 5.549 | 5.606 | 304,864 | -0.07(-1.20%) |
Oct 18, 2012 | 5.651 | 5.681 | 5.621 | 5.674 | 282,610 | +0.05(+0.81%) |
Oct 17, 2012 | 5.579 | 5.634 | 5.560 | 5.628 | 262,830 | +0.06(+1.09%) |
Oct 16, 2012 | 5.753 | 5.753 | 5.538 | 5.568 | 1,186,064 | -0.20(-3.47%) |
Oct 15, 2012 | 5.700 | 5.780 | 5.666 | 5.768 | 356,073 | +0.05(+0.86%) |
Oct 12, 2012 | 5.678 | 5.734 | 5.670 | 5.719 | 220,309 | +0.07(+1.20%) |
Oct 11, 2012 | 5.647 | 5.696 | 5.632 | 5.651 | 163,904 | +0.03(+0.47%) |
Oct 10, 2012 | 5.659 | 5.734 | 5.617 | 5.625 | 368,972 | -0.03(-0.47%) |
Oct 09, 2012 | 5.666 | 5.681 | 5.632 | 5.651 | 277,129 | +0.01(+0.13%) |
Oct 08, 2012 | 5.674 | 5.678 | 5.644 | 5.644 | 271,634 | -0.04(-0.67%) |
Oct 05, 2012 | 5.678 | 5.730 | 5.674 | 5.681 | 275,652 | +0.01(+0.20%) |
Oct 04, 2012 | 5.613 | 5.670 | 5.579 | 5.670 | 361,155 | +0.06(+1.08%) |
Oct 03, 2012 | 5.625 | 5.647 | 5.594 | 5.610 | 376,091 | -0.03(-0.47%) |
Oct 02, 2012 | 5.613 | 5.647 | 5.587 | 5.636 | 324,560 | +0.02(+0.40%) |
Oct 01, 2012 | 6.158 | 6.158 | 5.598 | 5.613 | 344,433 | -0.06(-1.07%) |
Sep 28, 2012 | 5.727 | 5.730 | 5.659 | 5.674 | 222,893 | +0.00(+0.07%) |
Sep 27, 2012 | 5.666 | 5.708 | 5.639 | 5.670 | 311,761 | +0.05(+0.94%) |
Sep 26, 2012 | 5.666 | 5.738 | 5.594 | 5.617 | 395,517 | -0.02(-0.27%) |
Sep 25, 2012 | 5.802 | 5.802 | 5.594 | 5.632 | 458,565 | -0.06(-1.13%) |
Sep 24, 2012 | 5.670 | 5.711 | 5.621 | 5.696 | 523,610 | +0.07(+1.21%) |
Sep 21, 2012 | 5.670 | 5.674 | 5.606 | 5.628 | 253,475 | -0.03(-0.47%) |
Sep 20, 2012 | 5.753 | 5.753 | 5.628 | 5.655 | 554,909 | -0.08(-1.32%) |
Sep 19, 2012 | 5.742 | 5.765 | 5.708 | 5.730 | 386,983 | +0.05(+0.80%) |
Sep 18, 2012 | 5.610 | 5.700 | 5.602 | 5.685 | 315,639 | +0.07(+1.28%) |
Sep 17, 2012 | 5.576 | 5.613 | 5.576 | 5.613 | 221,507 | +0.03(+0.61%) |
Sep 14, 2012 | 5.545 | 5.621 | 5.530 | 5.579 | 420,507 | +0.08(+1.51%) |
Sep 13, 2012 | 5.473 | 5.545 | 5.473 | 5.496 | 445,361 | +0.02(+0.28%) |
Sep 12, 2012 | 5.519 | 5.534 | 5.466 | 5.481 | 343,914 | -0.03(-0.48%) |
Sep 11, 2012 | 5.485 | 5.511 | 5.466 | 5.507 | 332,637 | +0.03(+0.62%) |
Sep 10, 2012 | 5.489 | 5.496 | 5.462 | 5.473 | 268,883 | -0.03(-0.62%) |
Sep 07, 2012 | 5.473 | 5.507 | 5.455 | 5.507 | 240,854 | +0.02(+0.34%) |
Sep 06, 2012 | 5.455 | 5.489 | 5.447 | 5.489 | 286,012 | +0.05(+0.83%) |
Sep 05, 2012 | 5.470 | 5.477 | 5.428 | 5.443 | 411,303 | -0.05(-0.83%) |
Sep 04, 2012 | 5.466 | 5.504 | 5.424 | 5.489 | 348,893 | +0.00(+0.07%) |
Aug 31, 2012 | 5.500 | 5.507 | 5.428 | 5.485 | 547,242 | -0.01(-0.14%) |
Aug 30, 2012 | 5.477 | 5.511 | 5.451 | 5.492 | 483,726 | -0.01(-0.21%) |
Aug 29, 2012 | 5.417 | 5.519 | 5.417 | 5.504 | 450,126 | +0.12(+2.25%) |
Aug 27, 2012 | 5.428 | 5.436 | 5.356 | 5.383 | 489,475 | -0.03(-0.63%) |
Aug 24, 2012 | 5.349 | 5.424 | 5.330 | 5.417 | 475,549 | +0.07(+1.27%) |
Aug 23, 2012 | 5.443 | 5.455 | 5.318 | 5.349 | 581,366 | -0.09(-1.67%) |
Aug 22, 2012 | 5.405 | 5.439 | 5.393 | 5.439 | 375,375 | +0.03(+0.49%) |
Aug 21, 2012 | 5.394 | 5.436 | 5.371 | 5.413 | 495,925 | +0.05(+0.85%) |
Aug 20, 2012 | 5.477 | 5.477 | 5.345 | 5.368 | 595,551 | -0.10(-1.87%) |
Aug 17, 2012 | 5.398 | 5.480 | 5.387 | 5.470 | 401,189 | +0.10(+1.83%) |
Aug 16, 2012 | 5.436 | 5.436 | 5.371 | 5.371 | 501,456 | -0.05(-0.84%) |
Aug 15, 2012 | 5.394 | 5.428 | 5.383 | 5.417 | 447,073 | +0.03(+0.49%) |
Aug 14, 2012 | 5.390 | 5.394 | 5.360 | 5.390 | 546,692 | +0.02(+0.35%) |
Aug 13, 2012 | 5.387 | 5.394 | 5.364 | 5.371 | 328,004 | -0.02(-0.35%) |
Aug 10, 2012 | 5.387 | 5.390 | 5.352 | 5.390 | 435,861 | +0.00(+0.07%) |
Aug 09, 2012 | 5.352 | 5.387 | 5.352 | 5.387 | 581,189 | +0.05(+0.85%) |
Aug 08, 2012 | 5.330 | 5.360 | 5.322 | 5.341 | 531,771 | -0.01(-0.21%) |
Aug 07, 2012 | 5.326 | 5.360 | 5.326 | 5.352 | 911,546 | +0.03(+0.57%) |
Aug 06, 2012 | 5.322 | 5.334 | 5.309 | 5.322 | 1,128,670 | +0.05(+0.86%) |
Aug 03, 2012 | 5.269 | 5.311 | 5.269 | 5.277 | 174,647 | +0.06(+1.09%) |
Aug 02, 2012 | 5.228 | 5.240 | 5.198 | 5.220 | 220,851 | -0.02(-0.43%) |