Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.460 | 5.483 | 5.420 | 5.472 | 89,987 | +0.00(+0.00%) |
Sep 27, 2012 | 5.409 | 5.483 | 5.409 | 5.472 | 82,087 | +0.07(+1.37%) |
Sep 26, 2012 | 5.438 | 5.449 | 5.386 | 5.398 | 54,891 | -0.05(-0.94%) |
Sep 25, 2012 | 5.494 | 5.500 | 5.449 | 5.449 | 32,183 | -0.05(-0.83%) |
Sep 24, 2012 | 5.460 | 5.494 | 5.447 | 5.494 | 57,795 | +0.00(+0.00%) |
Sep 21, 2012 | 5.472 | 5.500 | 5.460 | 5.494 | 55,675 | +0.03(+0.62%) |
Sep 20, 2012 | 5.460 | 5.477 | 5.426 | 5.460 | 56,427 | -0.02(-0.31%) |
Sep 19, 2012 | 5.449 | 5.483 | 5.426 | 5.477 | 92,587 | +0.03(+0.52%) |
Sep 18, 2012 | 5.409 | 5.460 | 5.381 | 5.449 | 129,579 | +0.05(+0.95%) |
Sep 17, 2012 | 5.415 | 5.460 | 5.386 | 5.398 | 69,076 | -0.03(-0.52%) |
Sep 14, 2012 | 5.403 | 5.455 | 5.403 | 5.426 | 45,941 | +0.02(+0.31%) |
Sep 13, 2012 | 5.358 | 5.415 | 5.347 | 5.409 | 75,002 | +0.06(+1.17%) |
Sep 12, 2012 | 5.318 | 5.369 | 5.318 | 5.347 | 107,212 | -0.01(-0.11%) |
Sep 11, 2012 | 5.347 | 5.369 | 5.347 | 5.352 | 36,106 | +0.01(+0.11%) |
Sep 10, 2012 | 5.347 | 5.384 | 5.347 | 5.347 | 71,488 | -0.01(-0.21%) |
Sep 07, 2012 | 5.341 | 5.381 | 5.341 | 5.358 | 31,910 | +0.03(+0.53%) |
Sep 06, 2012 | 5.318 | 5.358 | 5.318 | 5.330 | 72,190 | +0.02(+0.32%) |
Sep 05, 2012 | 5.330 | 5.330 | 5.301 | 5.313 | 25,483 | -0.01(-0.11%) |
Sep 04, 2012 | 5.324 | 5.342 | 5.284 | 5.318 | 110,787 | -0.02(-0.32%) |
Aug 31, 2012 | 5.341 | 5.347 | 5.301 | 5.335 | 71,731 | +0.05(+0.86%) |
Aug 30, 2012 | 5.290 | 5.318 | 5.279 | 5.290 | 65,813 | -0.01(-0.21%) |
Aug 29, 2012 | 5.301 | 5.318 | 5.301 | 5.301 | 68,239 | -0.02(-0.32%) |
Aug 27, 2012 | 5.324 | 5.341 | 5.307 | 5.318 | 37,745 | -0.01(-0.11%) |
Aug 24, 2012 | 5.330 | 5.341 | 5.307 | 5.324 | 44,117 | +0.00(+0.00%) |
Aug 23, 2012 | 5.324 | 5.341 | 5.301 | 5.324 | 47,320 | +0.01(+0.11%) |
Aug 22, 2012 | 5.335 | 5.341 | 5.318 | 5.318 | 47,657 | -0.03(-0.53%) |
Aug 21, 2012 | 5.364 | 5.392 | 5.341 | 5.347 | 26,504 | +0.01(+0.10%) |
Aug 20, 2012 | 5.347 | 5.352 | 5.318 | 5.341 | 31,804 | +0.01(+0.22%) |
Aug 17, 2012 | 5.352 | 5.352 | 5.324 | 5.330 | 26,665 | -0.02(-0.42%) |
Aug 16, 2012 | 5.307 | 5.352 | 5.307 | 5.352 | 19,179 | +0.06(+1.18%) |
Aug 15, 2012 | 5.290 | 5.313 | 5.284 | 5.290 | 73,699 | -0.01(-0.21%) |
Aug 14, 2012 | 5.313 | 5.313 | 5.290 | 5.301 | 34,061 | +0.00(+0.00%) |
Aug 13, 2012 | 5.330 | 5.341 | 5.279 | 5.301 | 58,663 | -0.01(-0.21%) |
Aug 10, 2012 | 5.290 | 5.335 | 5.290 | 5.313 | 37,560 | +0.03(+0.53%) |
Aug 09, 2012 | 5.307 | 5.340 | 5.285 | 5.285 | 42,816 | -0.02(-0.31%) |
Aug 08, 2012 | 5.285 | 5.324 | 5.279 | 5.302 | 41,872 | +0.01(+0.21%) |
Aug 07, 2012 | 5.302 | 5.318 | 5.274 | 5.290 | 30,242 | -0.01(-0.21%) |
Aug 06, 2012 | 5.263 | 5.307 | 5.240 | 5.302 | 37,358 | +0.07(+1.27%) |
Aug 03, 2012 | 5.290 | 5.296 | 5.235 | 5.235 | 37,124 | -0.01(-0.21%) |
Aug 02, 2012 | 5.218 | 5.252 | 5.218 | 5.246 | 55,290 | +0.02(+0.32%) |
Aug 01, 2012 | 5.246 | 5.246 | 5.224 | 5.229 | 57,677 | +0.01(+0.21%) |
Jul 31, 2012 | 5.224 | 5.252 | 5.218 | 5.218 | 37,952 | -0.01(-0.11%) |
Jul 30, 2012 | 5.263 | 5.296 | 5.224 | 5.224 | 33,762 | -0.03(-0.53%) |
Jul 27, 2012 | 5.224 | 5.279 | 5.218 | 5.252 | 74,934 | +0.04(+0.75%) |
Jul 26, 2012 | 5.196 | 5.252 | 5.196 | 5.213 | 37,482 | +0.04(+0.86%) |
Jul 25, 2012 | 5.146 | 5.174 | 5.146 | 5.168 | 31,986 | +0.04(+0.76%) |
Jul 24, 2012 | 5.152 | 5.191 | 5.129 | 5.129 | 63,544 | -0.03(-0.65%) |
Jul 23, 2012 | 5.141 | 5.196 | 5.135 | 5.163 | 60,595 | -0.02(-0.32%) |
Jul 20, 2012 | 5.191 | 5.218 | 5.179 | 5.179 | 41,800 | -0.03(-0.53%) |
Jul 19, 2012 | 5.202 | 5.218 | 5.196 | 5.207 | 43,702 | +0.02(+0.43%) |
Jul 18, 2012 | 5.152 | 5.207 | 5.152 | 5.185 | 41,746 | +0.02(+0.32%) |
Jul 17, 2012 | 5.163 | 5.174 | 5.141 | 5.168 | 73,109 | +0.02(+0.32%) |
Jul 16, 2012 | 5.179 | 5.185 | 5.152 | 5.152 | 50,855 | -0.02(-0.43%) |
Jul 13, 2012 | 5.152 | 5.179 | 5.135 | 5.174 | 63,667 | +0.04(+0.86%) |
Jul 12, 2012 | 5.129 | 5.146 | 5.085 | 5.129 | 70,676 | -0.04(-0.75%) |
Jul 11, 2012 | 5.163 | 5.179 | 5.124 | 5.168 | 57,421 | +0.03(+0.54%) |
Jul 10, 2012 | 5.179 | 5.207 | 5.141 | 5.141 | 47,617 | -0.04(-0.75%) |
Jul 09, 2012 | 5.185 | 5.191 | 5.157 | 5.179 | 65,547 | +0.01(+0.11%) |
Jul 06, 2012 | 5.168 | 5.191 | 5.146 | 5.174 | 42,494 | -0.01(-0.21%) |
Jul 05, 2012 | 5.179 | 5.218 | 5.163 | 5.185 | 183,232 | -0.02(-0.32%) |
Jul 03, 2012 | 5.213 | 5.224 | 5.202 | 5.202 | 42,299 | +0.00(+0.00%) |