Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.354 | 5.354 | 5.093 | 5.093 | 24,934 | -0.25(-4.72%) |
Oct 26, 2012 | 5.302 | 5.346 | 5.346 | 5.346 | 4,135 | +0.05(+0.99%) |
Oct 25, 2012 | 5.363 | 5.372 | 5.293 | 5.293 | 82,785 | -0.04(-0.82%) |
Oct 24, 2012 | 5.293 | 5.354 | 5.180 | 5.337 | 55,271 | +0.06(+1.16%) |
Oct 23, 2012 | 5.328 | 5.346 | 5.154 | 5.276 | 15,182 | -0.03(-0.66%) |
Oct 19, 2012 | 5.374 | 5.398 | 5.311 | 5.311 | 7,879 | -0.09(-1.61%) |
Oct 18, 2012 | 5.380 | 5.398 | 5.380 | 5.398 | 5,972 | +0.00(+0.08%) |
Oct 17, 2012 | 5.389 | 5.398 | 5.363 | 5.393 | 9,085 | -0.00(-0.08%) |
Oct 16, 2012 | 5.398 | 5.398 | 5.380 | 5.398 | 9,327 | +0.03(+0.48%) |
Oct 15, 2012 | 5.285 | 5.372 | 5.285 | 5.372 | 1,033 | -0.03(-0.48%) |
Oct 12, 2012 | 5.372 | 5.398 | 5.372 | 5.398 | 503 | +0.00(+0.00%) |
Oct 11, 2012 | 5.267 | 5.398 | 5.224 | 5.398 | 65,826 | +0.00(+0.00%) |
Oct 10, 2012 | 5.319 | 5.398 | 5.198 | 5.398 | 11,000 | +0.08(+1.47%) |
Oct 09, 2012 | 5.311 | 5.398 | 5.311 | 5.319 | 2,081 | -0.02(-0.33%) |
Oct 08, 2012 | 5.337 | 5.398 | 5.328 | 5.337 | 1,875 | -0.04(-0.73%) |
Oct 05, 2012 | 5.424 | 5.424 | 5.376 | 5.376 | 1,263 | -0.06(-1.04%) |
Oct 04, 2012 | 5.424 | 5.441 | 5.366 | 5.433 | 5,359 | +0.04(+0.73%) |
Oct 03, 2012 | 5.459 | 5.459 | 5.389 | 5.393 | 6,776 | -0.00(-0.08%) |
Oct 02, 2012 | 5.354 | 5.563 | 5.311 | 5.398 | 18,269 | +0.04(+0.81%) |
Oct 01, 2012 | 5.363 | 5.363 | 5.337 | 5.354 | 3,917 | -0.24(-4.21%) |
Sep 28, 2012 | 5.171 | 5.589 | 5.171 | 5.589 | 13,812 | +0.23(+4.22%) |
Sep 27, 2012 | 5.224 | 5.380 | 5.224 | 5.363 | 5,235 | +0.14(+2.67%) |
Sep 26, 2012 | 5.224 | 5.224 | 5.145 | 5.224 | 13,202 | -0.13(-2.44%) |
Sep 25, 2012 | 5.311 | 5.354 | 5.311 | 5.354 | 115,978 | +0.07(+1.32%) |
Sep 24, 2012 | 5.263 | 5.380 | 5.263 | 5.285 | 2,153 | -0.11(-2.10%) |
Sep 21, 2012 | 5.232 | 5.398 | 5.232 | 5.398 | 3,857 | +0.10(+1.97%) |
Sep 20, 2012 | 5.293 | 5.293 | 5.293 | 5.293 | 268 | -0.10(-1.94%) |
Sep 19, 2012 | 5.398 | 5.483 | 5.259 | 5.398 | 3,186 | -0.01(-0.16%) |
Sep 18, 2012 | 5.494 | 5.494 | 5.363 | 5.407 | 2,231 | +0.00(+0.00%) |
Sep 17, 2012 | 5.389 | 5.441 | 5.276 | 5.407 | 4,384 | +0.06(+1.14%) |
Sep 14, 2012 | 5.350 | 5.389 | 5.285 | 5.346 | 5,347 | -0.07(-1.29%) |
Sep 13, 2012 | 5.403 | 5.502 | 5.319 | 5.415 | 2,384 | +0.02(+0.32%) |
Sep 12, 2012 | 5.389 | 5.546 | 5.341 | 5.398 | 3,880 | -0.13(-2.36%) |
Sep 11, 2012 | 5.467 | 5.598 | 5.398 | 5.528 | 132,988 | +0.08(+1.44%) |
Sep 10, 2012 | 5.241 | 5.450 | 5.224 | 5.450 | 9,806 | +0.06(+1.13%) |
Sep 07, 2012 | 5.163 | 5.407 | 5.163 | 5.389 | 5,857 | +0.26(+5.09%) |
Sep 06, 2012 | 5.137 | 5.137 | 5.128 | 5.128 | 1,858 | +0.05(+1.03%) |
Sep 05, 2012 | 5.145 | 5.180 | 5.041 | 5.076 | 6,078 | -0.10(-2.02%) |
Sep 04, 2012 | 5.311 | 5.311 | 5.145 | 5.180 | 4,572 | -0.10(-1.98%) |
Aug 31, 2012 | 5.346 | 5.407 | 5.215 | 5.285 | 15,969 | -0.07(-1.30%) |
Aug 29, 2012 | 5.407 | 5.354 | 5.354 | 5.354 | 20,100 | -0.16(-2.84%) |
Aug 27, 2012 | 5.511 | 5.511 | 5.441 | 5.511 | 459 | +0.01(+0.16%) |
Aug 24, 2012 | 5.389 | 5.528 | 5.389 | 5.502 | 14,279 | +0.12(+2.21%) |
Aug 23, 2012 | 5.380 | 5.407 | 5.380 | 5.383 | 5,065 | +0.03(+0.54%) |
Aug 22, 2012 | 5.389 | 5.389 | 5.354 | 5.354 | 21,833 | -0.07(-1.28%) |
Aug 21, 2012 | 5.407 | 5.476 | 5.389 | 5.424 | 10,431 | -0.01(-0.16%) |
Aug 20, 2012 | 5.415 | 5.433 | 5.398 | 5.433 | 3,359 | -0.05(-0.95%) |
Aug 17, 2012 | 5.485 | 5.485 | 5.381 | 5.485 | 48,687 | -0.08(-1.41%) |
Aug 16, 2012 | 5.398 | 5.572 | 5.398 | 5.563 | 2,702 | +0.12(+2.24%) |
Aug 15, 2012 | 5.441 | 5.441 | 5.407 | 5.441 | 712 | -0.11(-1.96%) |
Aug 14, 2012 | 5.481 | 5.585 | 5.403 | 5.550 | 6,229 | -0.02(-0.31%) |
Aug 13, 2012 | 5.255 | 5.585 | 5.255 | 5.568 | 19,793 | -0.07(-1.23%) |
Aug 10, 2012 | 5.429 | 5.637 | 5.316 | 5.637 | 7,472 | +0.16(+2.85%) |
Aug 09, 2012 | 5.568 | 5.568 | 5.476 | 5.481 | 872 | -0.12(-2.17%) |
Aug 08, 2012 | 5.594 | 5.602 | 5.568 | 5.602 | 3,574 | -0.03(-0.62%) |
Aug 07, 2012 | 5.576 | 5.637 | 5.576 | 5.637 | 9,953 | +0.02(+0.31%) |
Aug 06, 2012 | 5.420 | 5.637 | 5.363 | 5.620 | 7,065 | +0.12(+2.21%) |
Aug 02, 2012 | 5.533 | 5.498 | 5.498 | 5.498 | 8,763 | -0.05(-0.94%) |