Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.687 | 5.726 | 5.663 | 5.721 | 1,638,246 | +0.01(+0.25%) |
Sep 27, 2012 | 5.668 | 5.711 | 5.659 | 5.707 | 1,164,263 | +0.03(+0.59%) |
Sep 26, 2012 | 5.668 | 5.692 | 5.654 | 5.673 | 1,331,323 | +0.01(+0.13%) |
Sep 25, 2012 | 5.716 | 5.735 | 5.659 | 5.666 | 1,022,348 | -0.04(-0.75%) |
Sep 24, 2012 | 5.687 | 5.740 | 5.663 | 5.709 | 1,394,908 | +0.00(+0.08%) |
Sep 21, 2012 | 5.716 | 5.735 | 5.678 | 5.704 | 3,667,547 | +0.02(+0.38%) |
Sep 20, 2012 | 5.711 | 5.711 | 5.620 | 5.683 | 1,371,283 | -0.04(-0.75%) |
Sep 19, 2012 | 5.692 | 5.735 | 5.683 | 5.726 | 1,135,682 | +0.01(+0.17%) |
Sep 18, 2012 | 5.673 | 5.726 | 5.663 | 5.716 | 1,150,091 | +0.02(+0.34%) |
Sep 17, 2012 | 5.711 | 5.716 | 5.659 | 5.697 | 762,558 | -0.04(-0.67%) |
Sep 14, 2012 | 5.740 | 5.740 | 5.707 | 5.735 | 2,363,376 | -0.00(-0.08%) |
Sep 13, 2012 | 5.702 | 5.740 | 5.666 | 5.740 | 1,538,261 | +0.03(+0.50%) |
Sep 12, 2012 | 5.707 | 5.726 | 5.678 | 5.711 | 480,147 | +0.00(+0.08%) |
Sep 11, 2012 | 5.702 | 5.740 | 5.697 | 5.707 | 716,770 | +0.00(+0.00%) |
Sep 10, 2012 | 5.707 | 5.730 | 5.692 | 5.707 | 863,274 | -0.01(-0.25%) |
Sep 07, 2012 | 5.735 | 5.735 | 5.711 | 5.721 | 822,760 | -0.00(-0.08%) |
Sep 06, 2012 | 5.716 | 5.735 | 5.683 | 5.726 | 1,791,094 | +0.03(+0.50%) |
Sep 05, 2012 | 5.683 | 5.697 | 5.673 | 5.697 | 1,879,917 | +0.01(+0.17%) |
Sep 04, 2012 | 5.687 | 5.692 | 5.663 | 5.687 | 1,166,406 | +0.01(+0.17%) |
Aug 31, 2012 | 5.678 | 5.692 | 5.644 | 5.678 | 1,298,727 | +0.00(+0.08%) |
Aug 30, 2012 | 5.683 | 5.687 | 5.637 | 5.673 | 1,020,042 | -0.00(-0.08%) |
Aug 29, 2012 | 5.692 | 5.692 | 5.663 | 5.678 | 1,281,960 | +0.03(+0.51%) |
Aug 27, 2012 | 5.663 | 5.668 | 5.640 | 5.649 | 2,137,637 | -0.00(-0.08%) |
Aug 24, 2012 | 5.616 | 5.683 | 5.616 | 5.654 | 1,847,151 | +0.01(+0.25%) |
Aug 23, 2012 | 5.649 | 5.683 | 5.597 | 5.640 | 2,984,636 | -0.04(-0.67%) |
Aug 22, 2012 | 5.659 | 5.687 | 5.611 | 5.678 | 1,591,617 | +0.00(+0.08%) |
Aug 21, 2012 | 5.692 | 5.697 | 5.654 | 5.673 | 1,520,044 | -0.02(-0.42%) |
Aug 20, 2012 | 5.673 | 5.697 | 5.656 | 5.697 | 1,968,413 | +0.00(+0.00%) |
Aug 17, 2012 | 5.649 | 5.697 | 5.644 | 5.697 | 1,706,727 | +0.04(+0.68%) |
Aug 16, 2012 | 5.649 | 5.683 | 5.630 | 5.659 | 1,225,335 | -0.00(-0.08%) |
Aug 15, 2012 | 5.640 | 5.687 | 5.606 | 5.663 | 1,441,871 | +0.02(+0.34%) |
Aug 14, 2012 | 5.668 | 5.683 | 5.635 | 5.644 | 1,524,209 | -0.01(-0.25%) |
Aug 13, 2012 | 5.620 | 5.659 | 5.597 | 5.659 | 1,964,290 | +0.05(+0.94%) |
Aug 10, 2012 | 5.606 | 5.620 | 5.577 | 5.606 | 1,510,022 | +0.00(+0.09%) |
Aug 09, 2012 | 5.592 | 5.601 | 5.563 | 5.601 | 1,453,911 | +0.01(+0.17%) |
Aug 08, 2012 | 5.577 | 5.597 | 5.568 | 5.592 | 1,418,400 | -0.00(-0.09%) |
Aug 07, 2012 | 5.577 | 5.601 | 5.553 | 5.597 | 1,139,109 | +0.04(+0.69%) |
Aug 06, 2012 | 5.558 | 5.582 | 5.530 | 5.558 | 1,295,562 | -0.00(-0.09%) |
Aug 03, 2012 | 5.563 | 5.582 | 5.531 | 5.563 | 1,586,144 | +0.04(+0.78%) |
Aug 02, 2012 | 5.525 | 5.549 | 5.477 | 5.520 | 1,595,650 | -0.05(-0.94%) |
Aug 01, 2012 | 5.597 | 5.611 | 5.549 | 5.573 | 1,429,512 | -0.03(-0.60%) |
Jul 31, 2012 | 5.597 | 5.635 | 5.568 | 5.606 | 4,700,940 | -0.02(-0.34%) |
Jul 30, 2012 | 5.640 | 5.692 | 5.611 | 5.625 | 832,178 | -0.04(-0.68%) |
Jul 27, 2012 | 5.644 | 5.711 | 5.625 | 5.663 | 1,370,218 | +0.02(+0.34%) |
Jul 26, 2012 | 5.668 | 5.702 | 5.611 | 5.644 | 500,928 | -0.00(-0.08%) |
Jul 25, 2012 | 5.616 | 5.687 | 5.601 | 5.649 | 681,134 | +0.03(+0.51%) |
Jul 24, 2012 | 5.620 | 5.678 | 5.601 | 5.620 | 718,279 | -0.02(-0.42%) |
Jul 23, 2012 | 5.577 | 5.659 | 5.549 | 5.644 | 946,211 | +0.02(+0.43%) |
Jul 20, 2012 | 5.620 | 5.635 | 5.587 | 5.620 | 600,600 | -0.03(-0.51%) |
Jul 19, 2012 | 5.668 | 5.673 | 5.597 | 5.649 | 424,875 | -0.01(-0.17%) |
Jul 18, 2012 | 5.711 | 5.716 | 5.644 | 5.659 | 650,118 | -0.07(-1.17%) |
Jul 17, 2012 | 5.721 | 5.726 | 5.678 | 5.726 | 555,197 | +0.01(+0.25%) |
Jul 16, 2012 | 5.716 | 5.730 | 5.683 | 5.711 | 549,469 | -0.02(-0.42%) |
Jul 13, 2012 | 5.687 | 5.735 | 5.649 | 5.735 | 1,110,673 | +0.07(+1.18%) |
Jul 12, 2012 | 5.673 | 5.695 | 5.630 | 5.668 | 747,533 | -0.02(-0.42%) |
Jul 11, 2012 | 5.663 | 5.711 | 5.640 | 5.692 | 1,569,001 | +0.00(+0.08%) |
Jul 10, 2012 | 5.673 | 5.697 | 5.649 | 5.687 | 1,399,691 | +0.02(+0.34%) |
Jul 09, 2012 | 5.683 | 5.683 | 5.635 | 5.668 | 1,208,669 | -0.03(-0.50%) |
Jul 06, 2012 | 5.673 | 5.707 | 5.630 | 5.697 | 618,788 | +0.00(+0.08%) |
Jul 05, 2012 | 5.697 | 5.726 | 5.669 | 5.692 | 772,582 | -0.03(-0.50%) |
Jul 03, 2012 | 5.735 | 5.759 | 5.711 | 5.721 | 440,378 | -0.01(-0.17%) |