Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.645 | 5.675 | 5.618 | 5.672 | 1,139,427 | +0.01(+0.13%) |
Sep 27, 2012 | 5.557 | 5.665 | 5.555 | 5.665 | 1,117,331 | +0.17(+3.06%) |
Sep 26, 2012 | 5.474 | 5.496 | 5.440 | 5.496 | 662,878 | +0.03(+0.63%) |
Sep 25, 2012 | 5.518 | 5.535 | 5.462 | 5.462 | 802,940 | -0.04(-0.80%) |
Sep 24, 2012 | 5.482 | 5.514 | 5.470 | 5.506 | 848,047 | +0.01(+0.27%) |
Sep 21, 2012 | 5.575 | 5.626 | 5.492 | 5.492 | 1,534,266 | +0.08(+1.49%) |
Sep 20, 2012 | 5.396 | 5.428 | 5.374 | 5.411 | 387,984 | -0.03(-0.54%) |
Sep 19, 2012 | 5.457 | 5.472 | 5.423 | 5.440 | 722,250 | -0.02(-0.40%) |
Sep 18, 2012 | 5.548 | 5.557 | 5.455 | 5.462 | 969,098 | -0.06(-1.10%) |
Sep 17, 2012 | 5.616 | 5.633 | 5.509 | 5.523 | 903,945 | -0.08(-1.39%) |
Sep 14, 2012 | 5.645 | 5.716 | 5.579 | 5.601 | 1,873,236 | +0.13(+2.36%) |
Sep 13, 2012 | 5.384 | 5.533 | 5.370 | 5.472 | 1,660,809 | +0.06(+1.04%) |
Sep 12, 2012 | 5.426 | 5.452 | 5.391 | 5.416 | 1,021,534 | +0.01(+0.14%) |
Sep 11, 2012 | 5.357 | 5.423 | 5.352 | 5.409 | 1,675,595 | +0.10(+1.79%) |
Sep 10, 2012 | 5.350 | 5.372 | 5.313 | 5.313 | 1,351,146 | -0.05(-1.00%) |
Sep 07, 2012 | 5.301 | 5.382 | 5.296 | 5.367 | 1,641,568 | +0.11(+2.04%) |
Sep 06, 2012 | 5.172 | 5.272 | 5.172 | 5.260 | 2,376,225 | +0.12(+2.38%) |
Sep 05, 2012 | 5.118 | 5.147 | 5.099 | 5.138 | 1,129,737 | -0.04(-0.75%) |
Sep 04, 2012 | 5.169 | 5.194 | 5.155 | 5.177 | 1,009,820 | -0.01(-0.28%) |
Aug 31, 2012 | 5.169 | 5.199 | 5.145 | 5.191 | 675,542 | +0.01(+0.28%) |
Aug 30, 2012 | 5.167 | 5.184 | 5.155 | 5.177 | 704,575 | +0.03(+0.57%) |
Aug 29, 2012 | 5.150 | 5.177 | 5.140 | 5.147 | 2,361,717 | -0.04(-0.85%) |
Aug 27, 2012 | 5.169 | 5.213 | 5.152 | 5.191 | 2,824,467 | -0.03(-0.61%) |
Aug 24, 2012 | 5.152 | 5.243 | 5.150 | 5.223 | 982,586 | +0.05(+0.94%) |
Aug 23, 2012 | 5.179 | 5.204 | 5.165 | 5.174 | 343,366 | -0.04(-0.70%) |
Aug 22, 2012 | 5.179 | 5.228 | 5.165 | 5.211 | 345,799 | +0.00(+0.09%) |
Aug 21, 2012 | 5.204 | 5.238 | 5.182 | 5.206 | 702,174 | +0.05(+0.90%) |
Aug 20, 2012 | 5.125 | 5.160 | 5.113 | 5.160 | 478,249 | +0.03(+0.57%) |
Aug 17, 2012 | 5.113 | 5.133 | 5.101 | 5.130 | 465,987 | -0.01(-0.14%) |
Aug 16, 2012 | 5.103 | 5.153 | 5.103 | 5.138 | 366,937 | +0.01(+0.29%) |
Aug 15, 2012 | 5.116 | 5.140 | 5.108 | 5.123 | 264,027 | -0.01(-0.28%) |
Aug 14, 2012 | 5.130 | 5.167 | 5.130 | 5.138 | 363,688 | +0.02(+0.48%) |
Aug 13, 2012 | 5.147 | 5.167 | 5.106 | 5.113 | 403,836 | -0.07(-1.27%) |
Aug 10, 2012 | 5.125 | 5.179 | 5.124 | 5.179 | 203,819 | +0.02(+0.47%) |
Aug 09, 2012 | 5.125 | 5.169 | 5.121 | 5.155 | 621,471 | +0.00(+0.09%) |
Aug 08, 2012 | 5.130 | 5.177 | 5.130 | 5.150 | 401,259 | -0.02(-0.33%) |
Aug 07, 2012 | 5.155 | 5.196 | 5.155 | 5.167 | 541,088 | +0.04(+0.76%) |
Aug 06, 2012 | 5.089 | 5.138 | 5.072 | 5.128 | 419,557 | +0.02(+0.48%) |
Aug 03, 2012 | 5.079 | 5.103 | 5.050 | 5.103 | 932,891 | +0.13(+2.65%) |
Aug 02, 2012 | 4.940 | 4.977 | 4.938 | 4.972 | 742,982 | -0.05(-0.97%) |
Aug 01, 2012 | 5.030 | 5.035 | 5.003 | 5.021 | 619,025 | +0.00(+0.10%) |
Jul 31, 2012 | 5.035 | 5.047 | 4.999 | 5.016 | 999,618 | -0.03(-0.68%) |
Jul 30, 2012 | 5.001 | 5.050 | 4.986 | 5.050 | 778,964 | +0.08(+1.52%) |
Jul 27, 2012 | 4.933 | 4.986 | 4.901 | 4.974 | 1,292,310 | +0.07(+1.49%) |
Jul 26, 2012 | 4.857 | 4.911 | 4.857 | 4.901 | 517,513 | +0.07(+1.36%) |
Jul 25, 2012 | 4.840 | 4.855 | 4.806 | 4.835 | 346,824 | +0.01(+0.15%) |
Jul 24, 2012 | 4.818 | 4.833 | 4.791 | 4.828 | 766,942 | +0.03(+0.56%) |
Jul 23, 2012 | 4.818 | 4.818 | 4.762 | 4.801 | 703,903 | -0.15(-2.96%) |
Jul 20, 2012 | 4.920 | 4.947 | 4.920 | 4.947 | 875,322 | -0.04(-0.78%) |
Jul 19, 2012 | 4.972 | 5.008 | 4.964 | 4.986 | 810,012 | +0.02(+0.44%) |
Jul 18, 2012 | 4.947 | 4.980 | 4.933 | 4.964 | 420,282 | +0.00(+0.05%) |
Jul 17, 2012 | 4.945 | 4.977 | 4.918 | 4.962 | 952,075 | +0.02(+0.35%) |
Jul 16, 2012 | 4.928 | 4.962 | 4.918 | 4.945 | 788,203 | -0.03(-0.69%) |
Jul 13, 2012 | 4.940 | 4.986 | 4.940 | 4.979 | 789,448 | +0.06(+1.19%) |
Jul 12, 2012 | 4.867 | 4.925 | 4.867 | 4.920 | 1,083,193 | -0.09(-1.71%) |
Jul 11, 2012 | 4.969 | 5.006 | 4.969 | 5.006 | 1,352,400 | +0.04(+0.79%) |
Jul 10, 2012 | 5.025 | 5.033 | 4.959 | 4.967 | 1,544,260 | +0.03(+0.59%) |
Jul 09, 2012 | 4.881 | 4.938 | 4.881 | 4.938 | 672,949 | +0.00(+0.05%) |
Jul 06, 2012 | 4.920 | 4.950 | 4.913 | 4.935 | 761,673 | -0.08(-1.56%) |
Jul 05, 2012 | 5.025 | 5.029 | 4.972 | 5.013 | 1,327,075 | -0.04(-0.87%) |
Jul 03, 2012 | 5.021 | 5.064 | 5.021 | 5.057 | 599,146 | +0.09(+1.82%) |