Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.593 | 5.769 | 5.550 | 5.680 | 274,102 | +0.07(+1.21%) |
Oct 26, 2012 | 5.496 | 5.612 | 5.612 | 5.612 | 211,643 | +0.13(+2.42%) |
Oct 25, 2012 | 5.510 | 5.553 | 5.404 | 5.480 | 89,787 | +0.01(+0.10%) |
Oct 24, 2012 | 5.531 | 5.550 | 5.399 | 5.474 | 84,735 | -0.05(-0.83%) |
Oct 23, 2012 | 5.352 | 5.545 | 5.339 | 5.520 | 163,501 | +0.19(+3.61%) |
Oct 19, 2012 | 5.231 | 5.350 | 5.201 | 5.328 | 187,831 | +0.04(+0.77%) |
Oct 18, 2012 | 5.277 | 5.358 | 5.258 | 5.288 | 124,193 | +0.02(+0.31%) |
Oct 17, 2012 | 5.236 | 5.361 | 5.185 | 5.271 | 176,853 | +0.03(+0.57%) |
Oct 16, 2012 | 5.155 | 5.271 | 5.084 | 5.241 | 387,238 | +0.14(+2.65%) |
Oct 15, 2012 | 5.009 | 5.117 | 4.965 | 5.106 | 281,611 | +0.11(+2.28%) |
Oct 12, 2012 | 5.103 | 5.141 | 4.968 | 4.992 | 151,271 | -0.09(-1.86%) |
Oct 11, 2012 | 5.236 | 5.236 | 5.076 | 5.087 | 111,657 | -0.09(-1.73%) |
Oct 10, 2012 | 5.144 | 5.217 | 5.133 | 5.177 | 85,569 | +0.04(+0.84%) |
Oct 09, 2012 | 5.288 | 5.288 | 5.122 | 5.133 | 217,668 | -0.16(-3.07%) |
Oct 08, 2012 | 5.279 | 5.380 | 5.279 | 5.296 | 27,443 | -0.03(-0.56%) |
Oct 05, 2012 | 5.225 | 5.407 | 5.220 | 5.325 | 211,865 | +0.10(+1.97%) |
Oct 04, 2012 | 5.258 | 5.269 | 5.136 | 5.223 | 91,767 | -0.03(-0.57%) |
Oct 03, 2012 | 5.214 | 5.277 | 5.144 | 5.252 | 209,981 | +0.03(+0.57%) |
Oct 02, 2012 | 5.288 | 5.325 | 5.179 | 5.223 | 121,745 | -0.05(-0.98%) |
Oct 01, 2012 | 5.382 | 5.415 | 5.214 | 5.274 | 109,940 | -0.06(-1.07%) |
Sep 28, 2012 | 5.371 | 5.401 | 5.313 | 5.331 | 223,810 | -0.07(-1.25%) |
Sep 27, 2012 | 5.336 | 5.415 | 5.262 | 5.399 | 266,338 | +0.11(+2.10%) |
Sep 26, 2012 | 5.336 | 5.412 | 5.269 | 5.288 | 236,745 | -0.02(-0.36%) |
Sep 25, 2012 | 5.523 | 5.523 | 5.263 | 5.306 | 277,907 | -0.18(-3.31%) |
Sep 24, 2012 | 5.396 | 5.507 | 5.377 | 5.488 | 328,716 | +0.07(+1.35%) |
Sep 21, 2012 | 5.415 | 5.447 | 5.236 | 5.415 | 417,437 | +0.08(+1.42%) |
Sep 20, 2012 | 5.431 | 5.431 | 5.328 | 5.339 | 104,477 | -0.14(-2.62%) |
Sep 19, 2012 | 5.553 | 5.574 | 5.412 | 5.482 | 170,489 | -0.05(-0.83%) |
Sep 18, 2012 | 5.380 | 5.539 | 5.371 | 5.528 | 195,946 | +0.12(+2.30%) |
Sep 17, 2012 | 5.488 | 5.507 | 5.369 | 5.404 | 127,673 | -0.13(-2.40%) |
Sep 14, 2012 | 5.288 | 5.550 | 5.223 | 5.537 | 330,555 | +0.29(+5.47%) |
Sep 13, 2012 | 5.074 | 5.277 | 4.990 | 5.250 | 281,759 | +0.18(+3.47%) |
Sep 12, 2012 | 5.160 | 5.160 | 5.028 | 5.074 | 107,472 | -0.10(-1.88%) |
Sep 11, 2012 | 5.125 | 5.198 | 5.084 | 5.171 | 111,144 | +0.04(+0.74%) |
Sep 10, 2012 | 5.144 | 5.193 | 5.079 | 5.133 | 153,543 | +0.00(+0.00%) |
Sep 07, 2012 | 5.128 | 5.163 | 5.055 | 5.133 | 130,425 | +0.04(+0.69%) |
Sep 06, 2012 | 5.022 | 5.128 | 4.965 | 5.098 | 222,728 | +0.12(+2.50%) |
Sep 05, 2012 | 4.963 | 5.032 | 4.908 | 4.973 | 242,518 | -0.01(-0.22%) |
Sep 04, 2012 | 4.973 | 4.998 | 4.854 | 4.984 | 82,759 | +0.00(+0.05%) |
Aug 31, 2012 | 4.998 | 5.006 | 4.955 | 4.982 | 106,394 | +0.03(+0.55%) |
Aug 30, 2012 | 4.957 | 4.979 | 4.946 | 4.955 | 46,842 | -0.04(-0.81%) |
Aug 29, 2012 | 4.984 | 5.028 | 4.887 | 4.995 | 99,354 | +0.05(+1.10%) |
Aug 27, 2012 | 4.914 | 5.009 | 4.877 | 4.941 | 147,785 | +0.04(+0.88%) |
Aug 24, 2012 | 4.952 | 4.956 | 4.867 | 4.898 | 87,512 | -0.06(-1.15%) |
Aug 23, 2012 | 5.114 | 5.114 | 4.908 | 4.955 | 233,705 | -0.18(-3.53%) |
Aug 22, 2012 | 5.277 | 5.277 | 5.130 | 5.136 | 177,692 | -0.17(-3.12%) |
Aug 21, 2012 | 5.258 | 5.358 | 5.198 | 5.301 | 225,746 | +0.08(+1.61%) |
Aug 20, 2012 | 5.223 | 5.233 | 5.128 | 5.217 | 182,013 | +0.01(+0.21%) |
Aug 17, 2012 | 5.220 | 5.252 | 5.206 | 5.206 | 213,690 | -0.04(-0.67%) |
Aug 16, 2012 | 5.117 | 5.266 | 5.066 | 5.241 | 122,904 | +0.14(+2.65%) |
Aug 15, 2012 | 5.082 | 5.147 | 5.052 | 5.106 | 169,174 | +0.02(+0.48%) |
Aug 14, 2012 | 5.174 | 5.236 | 5.066 | 5.082 | 215,588 | -0.04(-0.85%) |
Aug 13, 2012 | 5.250 | 5.250 | 5.044 | 5.125 | 102,641 | -0.14(-2.72%) |
Aug 10, 2012 | 5.296 | 5.320 | 5.255 | 5.269 | 88,572 | -0.03(-0.51%) |
Aug 09, 2012 | 5.374 | 5.380 | 5.252 | 5.296 | 206,960 | -0.05(-0.96%) |
Aug 08, 2012 | 5.301 | 5.439 | 5.259 | 5.347 | 312,782 | +0.26(+5.11%) |
Aug 07, 2012 | 5.144 | 5.144 | 5.009 | 5.087 | 137,586 | -0.00(-0.05%) |
Aug 06, 2012 | 5.093 | 5.177 | 5.074 | 5.090 | 168,439 | +0.03(+0.53%) |
Aug 03, 2012 | 5.014 | 5.125 | 4.971 | 5.063 | 159,331 | +0.14(+2.92%) |
Aug 02, 2012 | 4.781 | 4.957 | 4.750 | 4.919 | 242,563 | +0.11(+2.19%) |