Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.376 | 5.380 | 5.234 | 5.294 | 1,401,317 | -0.08(-1.52%) |
Sep 27, 2012 | 5.328 | 5.376 | 5.291 | 5.376 | 404,288 | +0.07(+1.27%) |
Sep 26, 2012 | 5.350 | 5.361 | 5.298 | 5.309 | 302,769 | -0.05(-0.98%) |
Sep 25, 2012 | 5.388 | 5.388 | 5.347 | 5.361 | 334,765 | -0.01(-0.14%) |
Sep 24, 2012 | 5.347 | 5.376 | 5.313 | 5.369 | 244,682 | +0.03(+0.63%) |
Sep 21, 2012 | 5.309 | 5.373 | 5.298 | 5.335 | 324,904 | +0.04(+0.77%) |
Sep 20, 2012 | 5.283 | 5.317 | 5.276 | 5.294 | 186,861 | -0.00(-0.07%) |
Sep 19, 2012 | 5.279 | 5.309 | 5.246 | 5.298 | 272,038 | +0.04(+0.71%) |
Sep 18, 2012 | 5.320 | 5.339 | 5.238 | 5.261 | 542,847 | -0.04(-0.70%) |
Sep 17, 2012 | 5.410 | 5.410 | 5.298 | 5.298 | 636,088 | -0.11(-2.00%) |
Sep 14, 2012 | 5.384 | 5.421 | 5.384 | 5.406 | 172,813 | +0.01(+0.28%) |
Sep 13, 2012 | 5.384 | 5.410 | 5.380 | 5.391 | 266,882 | +0.00(+0.00%) |
Sep 12, 2012 | 5.373 | 5.419 | 5.373 | 5.391 | 219,534 | +0.01(+0.25%) |
Sep 11, 2012 | 5.400 | 5.411 | 5.363 | 5.378 | 262,690 | -0.03(-0.55%) |
Sep 10, 2012 | 5.422 | 5.430 | 5.389 | 5.408 | 178,881 | -0.02(-0.34%) |
Sep 07, 2012 | 5.385 | 5.426 | 5.371 | 5.426 | 297,934 | +0.06(+1.04%) |
Sep 06, 2012 | 5.352 | 5.385 | 5.330 | 5.371 | 486,486 | +0.04(+0.70%) |
Sep 05, 2012 | 5.322 | 5.345 | 5.297 | 5.334 | 306,290 | +0.03(+0.49%) |
Sep 04, 2012 | 5.341 | 5.356 | 5.293 | 5.308 | 164,274 | -0.04(-0.69%) |
Aug 31, 2012 | 5.374 | 5.389 | 5.319 | 5.345 | 237,283 | +0.00(+0.00%) |
Aug 30, 2012 | 5.341 | 5.359 | 5.311 | 5.345 | 325,967 | +0.01(+0.21%) |
Aug 29, 2012 | 5.337 | 5.356 | 5.319 | 5.334 | 426,514 | -0.05(-0.96%) |
Aug 27, 2012 | 5.367 | 5.407 | 5.326 | 5.385 | 235,189 | +0.02(+0.41%) |
Aug 24, 2012 | 5.304 | 5.382 | 5.296 | 5.363 | 315,024 | +0.03(+0.56%) |
Aug 23, 2012 | 5.408 | 5.426 | 5.322 | 5.334 | 448,689 | -0.07(-1.37%) |
Aug 22, 2012 | 5.456 | 5.467 | 5.408 | 5.408 | 202,934 | -0.07(-1.22%) |
Aug 21, 2012 | 5.478 | 5.534 | 5.467 | 5.474 | 239,047 | -0.01(-0.14%) |
Aug 20, 2012 | 5.582 | 5.604 | 5.481 | 5.482 | 261,746 | -0.09(-1.53%) |
Aug 17, 2012 | 5.545 | 5.586 | 5.515 | 5.567 | 178,679 | +0.04(+0.81%) |
Aug 16, 2012 | 5.452 | 5.523 | 5.426 | 5.523 | 199,108 | +0.09(+1.57%) |
Aug 15, 2012 | 5.497 | 5.504 | 5.426 | 5.437 | 355,553 | -0.07(-1.35%) |
Aug 14, 2012 | 5.556 | 5.560 | 5.500 | 5.511 | 312,315 | -0.05(-0.87%) |
Aug 13, 2012 | 5.574 | 5.586 | 5.541 | 5.560 | 240,572 | -0.01(-0.27%) |
Aug 10, 2012 | 5.608 | 5.608 | 5.567 | 5.574 | 209,444 | -0.04(-0.66%) |
Aug 09, 2012 | 5.641 | 5.641 | 5.571 | 5.612 | 145,544 | +0.04(+0.77%) |
Aug 08, 2012 | 5.558 | 5.572 | 5.550 | 5.569 | 207,411 | +0.01(+0.13%) |
Aug 07, 2012 | 5.543 | 5.572 | 5.543 | 5.561 | 189,938 | +0.03(+0.47%) |
Aug 06, 2012 | 5.528 | 5.572 | 5.527 | 5.536 | 221,002 | +0.01(+0.27%) |
Aug 03, 2012 | 5.558 | 5.602 | 5.517 | 5.521 | 186,117 | -0.03(-0.47%) |
Aug 02, 2012 | 5.543 | 5.587 | 5.532 | 5.547 | 163,744 | -0.01(-0.20%) |
Aug 01, 2012 | 5.572 | 5.576 | 5.532 | 5.558 | 220,432 | -0.02(-0.33%) |
Jul 31, 2012 | 5.528 | 5.576 | 5.507 | 5.576 | 234,584 | +0.05(+0.87%) |
Jul 30, 2012 | 5.517 | 5.528 | 5.480 | 5.528 | 154,302 | +0.01(+0.27%) |
Jul 27, 2012 | 5.510 | 5.528 | 5.484 | 5.513 | 225,042 | +0.00(+0.07%) |
Jul 26, 2012 | 5.521 | 5.524 | 5.469 | 5.510 | 309,212 | -0.02(-0.33%) |
Jul 25, 2012 | 5.477 | 5.532 | 5.443 | 5.528 | 302,292 | +0.04(+0.74%) |
Jul 24, 2012 | 5.436 | 5.508 | 5.421 | 5.488 | 228,255 | +0.03(+0.54%) |
Jul 23, 2012 | 5.436 | 5.462 | 5.414 | 5.458 | 234,090 | +0.01(+0.27%) |
Jul 20, 2012 | 5.395 | 5.447 | 5.395 | 5.443 | 257,822 | +0.03(+0.55%) |
Jul 19, 2012 | 5.406 | 5.421 | 5.377 | 5.414 | 177,887 | +0.00(+0.00%) |
Jul 18, 2012 | 5.358 | 5.418 | 5.355 | 5.414 | 276,684 | +0.04(+0.69%) |
Jul 17, 2012 | 5.421 | 5.425 | 5.358 | 5.377 | 287,335 | -0.02(-0.41%) |
Jul 16, 2012 | 5.392 | 5.399 | 5.355 | 5.399 | 250,894 | +0.00(+0.00%) |
Jul 13, 2012 | 5.370 | 5.403 | 5.362 | 5.399 | 189,539 | +0.02(+0.41%) |
Jul 12, 2012 | 5.403 | 5.403 | 5.344 | 5.377 | 248,543 | -0.00(-0.03%) |
Jul 11, 2012 | 5.329 | 5.388 | 5.285 | 5.379 | 235,484 | +0.04(+0.79%) |
Jul 10, 2012 | 5.399 | 5.458 | 5.303 | 5.336 | 280,578 | -0.03(-0.51%) |
Jul 09, 2012 | 5.408 | 5.412 | 5.290 | 5.364 | 347,644 | +0.07(+1.39%) |
Jul 06, 2012 | 5.298 | 5.323 | 5.263 | 5.290 | 359,708 | +0.01(+0.14%) |
Jul 05, 2012 | 5.320 | 5.320 | 5.250 | 5.283 | 407,949 | -0.01(-0.28%) |
Jul 03, 2012 | 5.305 | 5.349 | 5.272 | 5.298 | 253,704 | -0.03(-0.55%) |