Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.548 | 5.553 | 5.470 | 5.553 | 712,359 | -0.02(-0.39%) |
Oct 26, 2012 | 5.534 | 5.575 | 5.575 | 5.575 | 423,596 | -0.00(-0.09%) |
Oct 25, 2012 | 5.578 | 5.624 | 5.578 | 5.580 | 503,687 | +0.03(+0.62%) |
Oct 24, 2012 | 5.553 | 5.573 | 5.529 | 5.546 | 544,412 | -0.00(-0.04%) |
Oct 23, 2012 | 5.575 | 5.575 | 5.495 | 5.548 | 896,571 | -0.04(-0.66%) |
Oct 19, 2012 | 5.592 | 5.592 | 5.546 | 5.585 | 699,098 | -0.06(-1.12%) |
Oct 18, 2012 | 5.639 | 5.648 | 5.614 | 5.648 | 520,086 | -0.01(-0.17%) |
Oct 17, 2012 | 5.612 | 5.663 | 5.595 | 5.658 | 396,472 | +0.02(+0.43%) |
Oct 16, 2012 | 5.592 | 5.636 | 5.590 | 5.634 | 612,478 | -0.01(-0.13%) |
Oct 15, 2012 | 5.612 | 5.648 | 5.585 | 5.641 | 417,484 | +0.03(+0.48%) |
Oct 12, 2012 | 5.622 | 5.622 | 5.585 | 5.614 | 541,282 | -0.03(-0.52%) |
Oct 11, 2012 | 5.680 | 5.680 | 5.631 | 5.644 | 619,922 | +0.10(+1.72%) |
Oct 10, 2012 | 5.578 | 5.578 | 5.536 | 5.548 | 811,970 | -0.08(-1.35%) |
Oct 09, 2012 | 5.663 | 5.683 | 5.617 | 5.624 | 897,251 | -0.05(-0.95%) |
Oct 08, 2012 | 5.700 | 5.712 | 5.619 | 5.678 | 1,096,988 | -0.12(-2.02%) |
Oct 05, 2012 | 5.814 | 5.832 | 5.773 | 5.795 | 832,158 | -0.06(-1.00%) |
Oct 04, 2012 | 5.785 | 5.883 | 5.785 | 5.854 | 1,155,866 | +0.11(+1.96%) |
Oct 03, 2012 | 5.736 | 5.761 | 5.724 | 5.741 | 621,728 | +0.00(+0.04%) |
Oct 02, 2012 | 5.756 | 5.756 | 5.683 | 5.739 | 652,937 | +0.03(+0.47%) |
Oct 01, 2012 | 5.749 | 5.812 | 5.712 | 5.712 | 1,153,855 | +0.04(+0.69%) |
Sep 28, 2012 | 5.646 | 5.675 | 5.619 | 5.673 | 1,139,283 | +0.01(+0.13%) |
Sep 27, 2012 | 5.558 | 5.666 | 5.556 | 5.666 | 1,117,189 | +0.17(+3.06%) |
Sep 26, 2012 | 5.475 | 5.497 | 5.441 | 5.497 | 662,793 | +0.03(+0.63%) |
Sep 25, 2012 | 5.519 | 5.536 | 5.463 | 5.463 | 802,839 | -0.04(-0.80%) |
Sep 24, 2012 | 5.482 | 5.514 | 5.470 | 5.507 | 847,939 | +0.01(+0.27%) |
Sep 21, 2012 | 5.575 | 5.627 | 5.492 | 5.492 | 1,534,072 | +0.08(+1.49%) |
Sep 20, 2012 | 5.397 | 5.429 | 5.375 | 5.412 | 387,935 | -0.03(-0.54%) |
Sep 19, 2012 | 5.458 | 5.473 | 5.424 | 5.441 | 722,158 | -0.02(-0.40%) |
Sep 18, 2012 | 5.548 | 5.558 | 5.456 | 5.463 | 968,975 | -0.06(-1.10%) |
Sep 17, 2012 | 5.617 | 5.634 | 5.509 | 5.524 | 903,830 | -0.08(-1.39%) |
Sep 14, 2012 | 5.646 | 5.717 | 5.580 | 5.602 | 1,872,998 | +0.13(+2.36%) |
Sep 13, 2012 | 5.385 | 5.534 | 5.370 | 5.473 | 1,660,598 | +0.06(+1.04%) |
Sep 12, 2012 | 5.426 | 5.453 | 5.392 | 5.417 | 1,021,405 | +0.01(+0.14%) |
Sep 11, 2012 | 5.358 | 5.424 | 5.353 | 5.409 | 1,675,383 | +0.10(+1.79%) |
Sep 10, 2012 | 5.351 | 5.373 | 5.314 | 5.314 | 1,350,975 | -0.05(-1.00%) |
Sep 07, 2012 | 5.302 | 5.382 | 5.297 | 5.368 | 1,641,360 | +0.11(+2.04%) |
Sep 06, 2012 | 5.172 | 5.273 | 5.172 | 5.260 | 2,375,923 | +0.12(+2.38%) |
Sep 05, 2012 | 5.119 | 5.148 | 5.099 | 5.138 | 1,129,594 | -0.04(-0.75%) |
Sep 04, 2012 | 5.170 | 5.194 | 5.155 | 5.177 | 1,009,692 | -0.01(-0.28%) |
Aug 31, 2012 | 5.170 | 5.199 | 5.146 | 5.192 | 675,456 | +0.01(+0.28%) |
Aug 30, 2012 | 5.168 | 5.185 | 5.155 | 5.177 | 704,485 | +0.03(+0.57%) |
Aug 29, 2012 | 5.151 | 5.177 | 5.141 | 5.148 | 2,361,417 | -0.04(-0.85%) |
Aug 27, 2012 | 5.170 | 5.214 | 5.153 | 5.192 | 2,824,109 | -0.03(-0.61%) |
Aug 24, 2012 | 5.153 | 5.243 | 5.151 | 5.224 | 982,462 | +0.05(+0.94%) |
Aug 23, 2012 | 5.180 | 5.204 | 5.165 | 5.175 | 343,322 | -0.04(-0.70%) |
Aug 22, 2012 | 5.180 | 5.229 | 5.165 | 5.212 | 345,755 | +0.00(+0.09%) |
Aug 21, 2012 | 5.204 | 5.238 | 5.182 | 5.207 | 702,085 | +0.05(+0.90%) |
Aug 20, 2012 | 5.126 | 5.160 | 5.114 | 5.160 | 478,189 | +0.03(+0.57%) |
Aug 17, 2012 | 5.114 | 5.133 | 5.102 | 5.131 | 465,927 | -0.01(-0.14%) |
Aug 16, 2012 | 5.104 | 5.153 | 5.104 | 5.138 | 366,890 | +0.01(+0.29%) |
Aug 15, 2012 | 5.116 | 5.141 | 5.109 | 5.124 | 263,994 | -0.01(-0.28%) |
Aug 14, 2012 | 5.131 | 5.168 | 5.131 | 5.138 | 363,641 | +0.02(+0.48%) |
Aug 13, 2012 | 5.148 | 5.168 | 5.107 | 5.114 | 403,785 | -0.07(-1.27%) |
Aug 10, 2012 | 5.126 | 5.180 | 5.125 | 5.180 | 203,793 | +0.02(+0.47%) |
Aug 09, 2012 | 5.126 | 5.170 | 5.121 | 5.155 | 621,392 | +0.00(+0.09%) |
Aug 08, 2012 | 5.131 | 5.177 | 5.131 | 5.151 | 401,208 | -0.02(-0.33%) |
Aug 07, 2012 | 5.155 | 5.197 | 5.155 | 5.168 | 541,020 | +0.04(+0.76%) |
Aug 06, 2012 | 5.089 | 5.138 | 5.072 | 5.129 | 419,504 | +0.02(+0.48%) |
Aug 03, 2012 | 5.080 | 5.104 | 5.050 | 5.104 | 932,773 | +0.13(+2.65%) |
Aug 02, 2012 | 4.941 | 4.977 | 4.938 | 4.972 | 742,888 | -0.05(-0.97%) |