Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.139 | 5.139 | 5.006 | 5.104 | 107,845 | -0.05(-1.03%) |
Oct 26, 2012 | 5.139 | 5.157 | 5.157 | 5.157 | 105,482 | +0.03(+0.52%) |
Oct 25, 2012 | 5.192 | 5.219 | 5.086 | 5.130 | 156,392 | -0.06(-1.19%) |
Oct 24, 2012 | 5.289 | 5.289 | 5.174 | 5.192 | 76,528 | -0.06(-1.18%) |
Oct 23, 2012 | 5.263 | 5.298 | 5.139 | 5.254 | 121,088 | -0.02(-0.34%) |
Oct 19, 2012 | 5.493 | 5.510 | 5.219 | 5.272 | 182,300 | -0.29(-5.25%) |
Oct 18, 2012 | 5.652 | 5.661 | 5.564 | 5.564 | 109,495 | -0.10(-1.72%) |
Oct 17, 2012 | 5.643 | 5.661 | 5.593 | 5.661 | 144,532 | +0.01(+0.16%) |
Oct 16, 2012 | 5.661 | 5.661 | 5.599 | 5.652 | 100,698 | +0.01(+0.16%) |
Oct 15, 2012 | 5.617 | 5.652 | 5.546 | 5.643 | 95,470 | +0.04(+0.79%) |
Oct 12, 2012 | 5.572 | 5.608 | 5.537 | 5.599 | 121,481 | +0.06(+1.12%) |
Oct 11, 2012 | 5.422 | 5.537 | 5.387 | 5.537 | 106,172 | +0.18(+3.30%) |
Oct 10, 2012 | 5.307 | 5.360 | 5.253 | 5.360 | 183,309 | +0.06(+1.17%) |
Oct 09, 2012 | 5.537 | 5.563 | 5.280 | 5.298 | 166,140 | -0.24(-4.31%) |
Oct 08, 2012 | 5.457 | 5.537 | 5.404 | 5.537 | 92,910 | +0.05(+0.97%) |
Oct 05, 2012 | 5.528 | 5.528 | 5.431 | 5.484 | 238,741 | -0.01(-0.16%) |
Oct 04, 2012 | 5.493 | 5.519 | 5.360 | 5.493 | 162,178 | +0.04(+0.65%) |
Oct 03, 2012 | 5.617 | 5.617 | 5.431 | 5.457 | 255,734 | -0.15(-2.68%) |
Oct 02, 2012 | 5.634 | 5.652 | 5.510 | 5.608 | 169,636 | +0.02(+0.32%) |
Oct 01, 2012 | 5.634 | 5.670 | 5.572 | 5.590 | 227,765 | +0.00(+0.00%) |
Sep 28, 2012 | 5.634 | 5.670 | 5.555 | 5.590 | 207,534 | -0.08(-1.40%) |
Sep 27, 2012 | 5.608 | 5.670 | 5.600 | 5.670 | 217,723 | +0.09(+1.58%) |
Sep 26, 2012 | 5.502 | 5.590 | 5.440 | 5.581 | 136,302 | +0.07(+1.28%) |
Sep 25, 2012 | 5.758 | 5.855 | 5.493 | 5.510 | 231,560 | -0.19(-3.41%) |
Sep 24, 2012 | 5.714 | 5.802 | 5.643 | 5.705 | 168,536 | -0.05(-0.92%) |
Sep 21, 2012 | 5.811 | 5.917 | 5.749 | 5.758 | 465,684 | +0.04(+0.62%) |
Sep 20, 2012 | 5.687 | 5.758 | 5.634 | 5.723 | 113,362 | -0.02(-0.31%) |
Sep 19, 2012 | 5.785 | 5.794 | 5.679 | 5.740 | 220,929 | -0.03(-0.46%) |
Sep 18, 2012 | 5.811 | 5.829 | 5.687 | 5.767 | 193,906 | -0.04(-0.76%) |
Sep 17, 2012 | 5.723 | 5.873 | 5.696 | 5.811 | 210,665 | +0.04(+0.77%) |
Sep 14, 2012 | 5.749 | 5.857 | 5.723 | 5.767 | 377,048 | +0.02(+0.31%) |
Sep 13, 2012 | 5.555 | 5.829 | 5.519 | 5.749 | 330,529 | +0.22(+4.00%) |
Sep 12, 2012 | 5.696 | 5.776 | 5.466 | 5.528 | 267,569 | -0.17(-2.95%) |
Sep 11, 2012 | 5.670 | 5.776 | 5.572 | 5.696 | 165,925 | +0.04(+0.62%) |
Sep 10, 2012 | 5.608 | 5.732 | 5.555 | 5.661 | 214,489 | +0.03(+0.47%) |
Sep 07, 2012 | 5.528 | 5.669 | 5.449 | 5.634 | 196,487 | +0.11(+1.92%) |
Sep 06, 2012 | 5.519 | 5.546 | 5.484 | 5.528 | 498,593 | +0.04(+0.81%) |
Sep 05, 2012 | 5.431 | 5.537 | 5.422 | 5.484 | 274,273 | +0.08(+1.47%) |
Sep 04, 2012 | 5.307 | 5.466 | 5.245 | 5.404 | 331,376 | +0.12(+2.35%) |
Aug 31, 2012 | 5.325 | 5.369 | 5.263 | 5.280 | 208,471 | +0.03(+0.50%) |
Aug 30, 2012 | 5.263 | 5.280 | 5.210 | 5.254 | 227,155 | -0.03(-0.50%) |
Aug 29, 2012 | 5.316 | 5.360 | 5.263 | 5.280 | 186,737 | +0.01(+0.17%) |
Aug 27, 2012 | 5.325 | 5.334 | 5.229 | 5.272 | 92,815 | -0.01(-0.17%) |
Aug 24, 2012 | 5.227 | 5.316 | 5.192 | 5.280 | 168,884 | +0.03(+0.50%) |
Aug 23, 2012 | 5.351 | 5.413 | 5.228 | 5.254 | 157,739 | -0.10(-1.82%) |
Aug 22, 2012 | 5.395 | 5.502 | 5.342 | 5.351 | 238,163 | -0.07(-1.31%) |
Aug 21, 2012 | 5.493 | 5.670 | 5.404 | 5.422 | 172,867 | -0.06(-1.13%) |
Aug 20, 2012 | 5.307 | 5.519 | 5.307 | 5.484 | 171,676 | +0.18(+3.33%) |
Aug 17, 2012 | 5.263 | 5.360 | 5.263 | 5.307 | 304,409 | +0.01(+0.17%) |
Aug 16, 2012 | 5.289 | 5.320 | 5.210 | 5.298 | 157,281 | -0.01(-0.17%) |
Aug 15, 2012 | 5.192 | 5.325 | 5.192 | 5.307 | 135,540 | +0.10(+1.87%) |
Aug 14, 2012 | 5.307 | 5.307 | 5.174 | 5.210 | 252,348 | -0.07(-1.34%) |
Aug 13, 2012 | 5.174 | 5.280 | 5.139 | 5.280 | 140,044 | +0.07(+1.36%) |
Aug 10, 2012 | 5.219 | 5.250 | 5.179 | 5.210 | 109,823 | -0.02(-0.34%) |
Aug 09, 2012 | 5.192 | 5.307 | 5.192 | 5.227 | 232,310 | +0.03(+0.51%) |
Aug 08, 2012 | 5.245 | 5.298 | 5.192 | 5.201 | 134,698 | -0.07(-1.34%) |
Aug 07, 2012 | 5.227 | 5.307 | 5.170 | 5.272 | 235,725 | +0.07(+1.36%) |
Aug 06, 2012 | 4.980 | 5.387 | 4.962 | 5.201 | 347,193 | +0.26(+5.19%) |
Aug 03, 2012 | 4.467 | 4.944 | 4.290 | 4.944 | 771,315 | +0.21(+4.49%) |
Aug 02, 2012 | 4.785 | 4.821 | 4.697 | 4.732 | 190,046 | -0.05(-1.11%) |