Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.587 | 5.763 | 5.544 | 5.674 | 274,406 | +0.07(+1.21%) |
Oct 26, 2012 | 5.490 | 5.606 | 5.606 | 5.606 | 211,878 | +0.13(+2.42%) |
Oct 25, 2012 | 5.503 | 5.547 | 5.398 | 5.474 | 89,887 | +0.01(+0.10%) |
Oct 24, 2012 | 5.525 | 5.544 | 5.393 | 5.468 | 84,828 | -0.05(-0.83%) |
Oct 23, 2012 | 5.347 | 5.539 | 5.333 | 5.514 | 163,682 | +0.19(+3.61%) |
Oct 19, 2012 | 5.225 | 5.344 | 5.195 | 5.322 | 188,039 | +0.04(+0.77%) |
Oct 18, 2012 | 5.271 | 5.352 | 5.252 | 5.282 | 124,331 | +0.02(+0.31%) |
Oct 17, 2012 | 5.230 | 5.355 | 5.179 | 5.265 | 177,049 | +0.03(+0.57%) |
Oct 16, 2012 | 5.149 | 5.265 | 5.079 | 5.236 | 387,666 | +0.14(+2.65%) |
Oct 15, 2012 | 5.003 | 5.111 | 4.960 | 5.100 | 281,923 | +0.11(+2.28%) |
Oct 12, 2012 | 5.098 | 5.136 | 4.963 | 4.987 | 151,439 | -0.09(-1.86%) |
Oct 11, 2012 | 5.230 | 5.230 | 5.071 | 5.082 | 111,781 | -0.09(-1.73%) |
Oct 10, 2012 | 5.138 | 5.211 | 5.128 | 5.171 | 85,664 | +0.04(+0.84%) |
Oct 09, 2012 | 5.282 | 5.282 | 5.117 | 5.128 | 217,909 | -0.16(-3.07%) |
Oct 08, 2012 | 5.274 | 5.374 | 5.274 | 5.290 | 27,473 | -0.03(-0.56%) |
Oct 05, 2012 | 5.219 | 5.401 | 5.214 | 5.320 | 212,099 | +0.10(+1.97%) |
Oct 04, 2012 | 5.252 | 5.263 | 5.130 | 5.217 | 91,869 | -0.03(-0.57%) |
Oct 03, 2012 | 5.209 | 5.271 | 5.138 | 5.247 | 210,214 | +0.03(+0.57%) |
Oct 02, 2012 | 5.282 | 5.320 | 5.173 | 5.217 | 121,879 | -0.05(-0.98%) |
Oct 01, 2012 | 5.376 | 5.409 | 5.209 | 5.268 | 110,061 | -0.06(-1.07%) |
Sep 28, 2012 | 5.365 | 5.395 | 5.307 | 5.325 | 224,058 | -0.07(-1.25%) |
Sep 27, 2012 | 5.330 | 5.409 | 5.256 | 5.393 | 266,633 | +0.11(+2.10%) |
Sep 26, 2012 | 5.330 | 5.406 | 5.263 | 5.282 | 237,007 | -0.02(-0.36%) |
Sep 25, 2012 | 5.517 | 5.517 | 5.257 | 5.301 | 278,214 | -0.18(-3.31%) |
Sep 24, 2012 | 5.390 | 5.501 | 5.371 | 5.482 | 329,080 | +0.07(+1.35%) |
Sep 21, 2012 | 5.409 | 5.441 | 5.230 | 5.409 | 417,899 | +0.08(+1.42%) |
Sep 20, 2012 | 5.425 | 5.425 | 5.322 | 5.333 | 104,593 | -0.14(-2.62%) |
Sep 19, 2012 | 5.547 | 5.568 | 5.406 | 5.476 | 170,678 | -0.05(-0.83%) |
Sep 18, 2012 | 5.374 | 5.533 | 5.365 | 5.522 | 196,162 | +0.12(+2.30%) |
Sep 17, 2012 | 5.482 | 5.501 | 5.363 | 5.398 | 127,814 | -0.13(-2.40%) |
Sep 14, 2012 | 5.282 | 5.544 | 5.217 | 5.530 | 330,921 | +0.29(+5.47%) |
Sep 13, 2012 | 5.068 | 5.271 | 4.984 | 5.244 | 282,071 | +0.18(+3.47%) |
Sep 12, 2012 | 5.155 | 5.155 | 5.022 | 5.068 | 107,591 | -0.10(-1.88%) |
Sep 11, 2012 | 5.119 | 5.192 | 5.079 | 5.165 | 111,267 | +0.04(+0.74%) |
Sep 10, 2012 | 5.138 | 5.187 | 5.073 | 5.128 | 153,713 | +0.00(+0.00%) |
Sep 07, 2012 | 5.122 | 5.157 | 5.049 | 5.128 | 130,569 | +0.04(+0.69%) |
Sep 06, 2012 | 5.017 | 5.122 | 4.960 | 5.092 | 222,974 | +0.12(+2.50%) |
Sep 05, 2012 | 4.957 | 5.026 | 4.903 | 4.968 | 242,787 | -0.01(-0.22%) |
Sep 04, 2012 | 4.968 | 4.992 | 4.849 | 4.979 | 82,850 | +0.00(+0.05%) |
Aug 31, 2012 | 4.992 | 5.000 | 4.949 | 4.976 | 106,512 | +0.03(+0.55%) |
Aug 30, 2012 | 4.952 | 4.973 | 4.941 | 4.949 | 46,894 | -0.04(-0.81%) |
Aug 29, 2012 | 4.979 | 5.022 | 4.881 | 4.990 | 99,464 | +0.05(+1.10%) |
Aug 27, 2012 | 4.908 | 5.003 | 4.872 | 4.936 | 147,948 | +0.04(+0.88%) |
Aug 24, 2012 | 4.946 | 4.950 | 4.862 | 4.892 | 87,609 | -0.06(-1.15%) |
Aug 23, 2012 | 5.109 | 5.109 | 4.903 | 4.949 | 233,964 | -0.18(-3.53%) |
Aug 22, 2012 | 5.271 | 5.271 | 5.125 | 5.130 | 177,888 | -0.16(-3.12%) |
Aug 21, 2012 | 5.252 | 5.352 | 5.192 | 5.295 | 225,995 | +0.08(+1.61%) |
Aug 20, 2012 | 5.217 | 5.228 | 5.122 | 5.211 | 182,215 | +0.01(+0.21%) |
Aug 17, 2012 | 5.214 | 5.247 | 5.201 | 5.201 | 213,926 | -0.04(-0.67%) |
Aug 16, 2012 | 5.111 | 5.260 | 5.060 | 5.236 | 123,040 | +0.14(+2.65%) |
Aug 15, 2012 | 5.076 | 5.141 | 5.046 | 5.100 | 169,361 | +0.02(+0.48%) |
Aug 14, 2012 | 5.168 | 5.230 | 5.060 | 5.076 | 215,827 | -0.04(-0.85%) |
Aug 13, 2012 | 5.244 | 5.244 | 5.038 | 5.119 | 102,755 | -0.14(-2.72%) |
Aug 10, 2012 | 5.290 | 5.314 | 5.249 | 5.263 | 88,670 | -0.03(-0.51%) |
Aug 09, 2012 | 5.368 | 5.374 | 5.247 | 5.290 | 207,189 | -0.05(-0.96%) |
Aug 08, 2012 | 5.295 | 5.433 | 5.253 | 5.341 | 313,128 | +0.26(+5.11%) |
Aug 07, 2012 | 5.138 | 5.138 | 5.003 | 5.082 | 137,739 | -0.00(-0.05%) |
Aug 06, 2012 | 5.087 | 5.171 | 5.068 | 5.084 | 168,626 | +0.03(+0.53%) |
Aug 03, 2012 | 5.009 | 5.119 | 4.965 | 5.057 | 159,507 | +0.14(+2.92%) |
Aug 02, 2012 | 4.776 | 4.952 | 4.745 | 4.914 | 242,831 | +0.11(+2.19%) |