Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.386 | 5.423 | 5.304 | 5.389 | 102,382 | +0.01(+0.21%) |
Sep 27, 2012 | 5.371 | 5.415 | 5.314 | 5.377 | 138,173 | +0.06(+1.20%) |
Sep 26, 2012 | 5.348 | 5.369 | 5.237 | 5.314 | 295,191 | -0.05(-0.92%) |
Sep 25, 2012 | 5.458 | 5.458 | 5.343 | 5.363 | 241,446 | -0.04(-0.70%) |
Sep 24, 2012 | 5.444 | 5.444 | 5.371 | 5.400 | 174,508 | -0.08(-1.37%) |
Sep 21, 2012 | 5.481 | 5.596 | 5.470 | 5.475 | 232,360 | -0.07(-1.30%) |
Sep 20, 2012 | 5.556 | 5.591 | 5.473 | 5.548 | 192,483 | +0.00(+0.05%) |
Sep 19, 2012 | 5.510 | 5.562 | 5.377 | 5.545 | 194,741 | +0.05(+1.00%) |
Sep 18, 2012 | 5.490 | 5.553 | 5.386 | 5.490 | 219,890 | +0.00(+0.00%) |
Sep 17, 2012 | 5.441 | 5.559 | 5.392 | 5.490 | 357,181 | +0.05(+0.85%) |
Sep 14, 2012 | 5.322 | 5.473 | 5.308 | 5.444 | 319,683 | +0.11(+2.06%) |
Sep 13, 2012 | 5.351 | 5.391 | 5.273 | 5.334 | 251,616 | +0.01(+0.27%) |
Sep 12, 2012 | 5.374 | 5.374 | 5.254 | 5.319 | 165,183 | +0.02(+0.33%) |
Sep 11, 2012 | 5.447 | 5.481 | 5.213 | 5.302 | 399,998 | -0.13(-2.34%) |
Sep 10, 2012 | 5.343 | 5.446 | 5.299 | 5.429 | 153,572 | +0.12(+2.27%) |
Sep 07, 2012 | 5.230 | 5.314 | 5.198 | 5.309 | 92,711 | +0.08(+1.61%) |
Sep 06, 2012 | 5.227 | 5.267 | 5.146 | 5.224 | 111,694 | +0.02(+0.44%) |
Sep 05, 2012 | 5.158 | 5.210 | 5.155 | 5.201 | 139,901 | +0.05(+0.95%) |
Sep 04, 2012 | 5.175 | 5.184 | 5.129 | 5.152 | 218,533 | -0.03(-0.61%) |
Aug 31, 2012 | 5.227 | 5.241 | 5.140 | 5.184 | 255,837 | -0.02(-0.33%) |
Aug 30, 2012 | 5.247 | 5.247 | 5.175 | 5.201 | 136,539 | -0.03(-0.66%) |
Aug 29, 2012 | 5.259 | 5.259 | 5.198 | 5.236 | 91,347 | -0.01(-0.22%) |
Aug 27, 2012 | 5.224 | 5.311 | 5.205 | 5.247 | 139,610 | +0.02(+0.44%) |
Aug 24, 2012 | 5.198 | 5.325 | 5.169 | 5.224 | 160,913 | +0.03(+0.61%) |
Aug 23, 2012 | 5.230 | 5.279 | 5.181 | 5.192 | 203,969 | -0.05(-0.94%) |
Aug 22, 2012 | 5.322 | 5.322 | 5.201 | 5.242 | 195,482 | -0.08(-1.47%) |
Aug 21, 2012 | 5.386 | 5.386 | 5.285 | 5.319 | 151,640 | -0.06(-1.07%) |
Aug 20, 2012 | 5.360 | 5.421 | 5.343 | 5.377 | 215,846 | -0.00(-0.05%) |
Aug 17, 2012 | 5.230 | 5.386 | 5.216 | 5.380 | 178,168 | +0.14(+2.76%) |
Aug 16, 2012 | 5.242 | 5.256 | 5.227 | 5.236 | 147,910 | -0.01(-0.28%) |
Aug 15, 2012 | 5.239 | 5.282 | 5.198 | 5.250 | 110,908 | +0.02(+0.44%) |
Aug 14, 2012 | 5.256 | 5.256 | 5.198 | 5.227 | 174,428 | -0.02(-0.33%) |
Aug 13, 2012 | 5.296 | 5.343 | 5.221 | 5.244 | 221,798 | -0.06(-1.14%) |
Aug 10, 2012 | 5.285 | 5.322 | 5.276 | 5.305 | 72,312 | -0.02(-0.43%) |
Aug 09, 2012 | 5.314 | 5.357 | 5.288 | 5.328 | 109,097 | +0.02(+0.38%) |
Aug 08, 2012 | 5.334 | 5.371 | 5.279 | 5.308 | 142,498 | -0.03(-0.54%) |
Aug 07, 2012 | 5.279 | 5.357 | 5.279 | 5.337 | 197,736 | +0.08(+1.48%) |
Aug 06, 2012 | 5.299 | 5.314 | 5.158 | 5.259 | 197,687 | -0.02(-0.38%) |
Aug 03, 2012 | 5.236 | 5.323 | 5.204 | 5.279 | 185,246 | +0.11(+2.12%) |
Aug 02, 2012 | 5.213 | 5.227 | 5.140 | 5.169 | 367,348 | -0.12(-2.34%) |
Aug 01, 2012 | 5.343 | 5.371 | 5.213 | 5.293 | 375,042 | -0.08(-1.46%) |
Jul 31, 2012 | 5.487 | 5.516 | 5.345 | 5.371 | 418,409 | -0.10(-1.85%) |
Jul 30, 2012 | 5.470 | 5.542 | 5.430 | 5.473 | 320,320 | +0.01(+0.16%) |
Jul 27, 2012 | 5.551 | 5.586 | 5.429 | 5.464 | 162,880 | -0.00(-0.05%) |
Jul 26, 2012 | 5.660 | 5.660 | 5.429 | 5.467 | 451,344 | -0.31(-5.35%) |
Jul 25, 2012 | 5.920 | 5.920 | 5.753 | 5.776 | 732,321 | -0.10(-1.72%) |
Jul 24, 2012 | 5.906 | 5.955 | 5.848 | 5.877 | 559,804 | -0.01(-0.15%) |
Jul 23, 2012 | 5.848 | 5.906 | 5.776 | 5.886 | 453,393 | -0.02(-0.34%) |
Jul 20, 2012 | 5.946 | 5.972 | 5.834 | 5.906 | 566,964 | +0.04(+0.74%) |
Jul 19, 2012 | 5.868 | 5.932 | 5.747 | 5.862 | 260,744 | +0.03(+0.59%) |
Jul 18, 2012 | 5.834 | 5.868 | 5.721 | 5.828 | 307,837 | +0.03(+0.45%) |
Jul 17, 2012 | 5.631 | 5.880 | 5.631 | 5.802 | 385,950 | +0.17(+3.03%) |
Jul 16, 2012 | 5.631 | 5.649 | 5.574 | 5.631 | 289,339 | +0.04(+0.72%) |
Jul 13, 2012 | 5.608 | 5.651 | 5.566 | 5.591 | 145,680 | +0.03(+0.57%) |
Jul 12, 2012 | 5.646 | 5.649 | 5.536 | 5.559 | 219,229 | -0.04(-0.65%) |
Jul 11, 2012 | 5.533 | 5.686 | 5.487 | 5.596 | 252,073 | +0.09(+1.72%) |
Jul 10, 2012 | 5.545 | 5.574 | 5.435 | 5.501 | 235,784 | +0.03(+0.63%) |
Jul 09, 2012 | 5.441 | 5.475 | 5.369 | 5.467 | 153,125 | +0.08(+1.39%) |
Jul 06, 2012 | 5.360 | 5.490 | 5.343 | 5.392 | 158,870 | -0.06(-1.06%) |
Jul 05, 2012 | 5.501 | 5.556 | 5.438 | 5.449 | 243,153 | -0.04(-0.74%) |
Jul 03, 2012 | 5.487 | 5.545 | 5.447 | 5.490 | 168,732 | +0.05(+0.85%) |