Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.792 | 5.822 | 5.764 | 5.819 | 1,110,625 | +0.01(+0.13%) |
Sep 27, 2012 | 5.702 | 5.812 | 5.699 | 5.812 | 1,089,088 | +0.17(+3.06%) |
Sep 26, 2012 | 5.616 | 5.639 | 5.581 | 5.639 | 646,122 | +0.04(+0.63%) |
Sep 25, 2012 | 5.662 | 5.679 | 5.604 | 5.604 | 782,644 | -0.05(-0.80%) |
Sep 24, 2012 | 5.624 | 5.657 | 5.611 | 5.649 | 826,610 | +0.02(+0.27%) |
Sep 21, 2012 | 5.719 | 5.772 | 5.634 | 5.634 | 1,495,484 | +0.08(+1.49%) |
Sep 20, 2012 | 5.536 | 5.569 | 5.514 | 5.551 | 378,177 | -0.03(-0.54%) |
Sep 19, 2012 | 5.599 | 5.614 | 5.564 | 5.581 | 703,993 | -0.02(-0.40%) |
Sep 18, 2012 | 5.692 | 5.702 | 5.597 | 5.604 | 944,602 | -0.06(-1.10%) |
Sep 17, 2012 | 5.762 | 5.779 | 5.651 | 5.667 | 881,095 | -0.08(-1.39%) |
Sep 14, 2012 | 5.792 | 5.864 | 5.724 | 5.747 | 1,825,885 | +0.13(+2.36%) |
Sep 13, 2012 | 5.524 | 5.677 | 5.509 | 5.614 | 1,618,827 | +0.06(+1.04%) |
Sep 12, 2012 | 5.566 | 5.594 | 5.531 | 5.556 | 995,713 | +0.01(+0.14%) |
Sep 11, 2012 | 5.496 | 5.564 | 5.491 | 5.549 | 1,633,240 | +0.10(+1.79%) |
Sep 10, 2012 | 5.489 | 5.511 | 5.451 | 5.451 | 1,316,993 | -0.06(-1.00%) |
Sep 07, 2012 | 5.439 | 5.521 | 5.434 | 5.506 | 1,600,073 | +0.11(+2.04%) |
Sep 06, 2012 | 5.306 | 5.409 | 5.306 | 5.396 | 2,316,160 | +0.13(+2.38%) |
Sep 05, 2012 | 5.251 | 5.281 | 5.231 | 5.271 | 1,101,180 | -0.04(-0.75%) |
Sep 04, 2012 | 5.303 | 5.328 | 5.288 | 5.311 | 984,295 | -0.02(-0.28%) |
Aug 31, 2012 | 5.303 | 5.333 | 5.278 | 5.326 | 658,466 | +0.02(+0.28%) |
Aug 30, 2012 | 5.301 | 5.318 | 5.288 | 5.311 | 686,765 | +0.03(+0.57%) |
Aug 29, 2012 | 5.283 | 5.311 | 5.273 | 5.281 | 2,302,019 | -0.05(-0.85%) |
Aug 27, 2012 | 5.303 | 5.349 | 5.286 | 5.326 | 2,753,072 | -0.03(-0.61%) |
Aug 24, 2012 | 5.286 | 5.379 | 5.283 | 5.359 | 957,749 | +0.05(+0.94%) |
Aug 23, 2012 | 5.313 | 5.338 | 5.299 | 5.308 | 334,686 | -0.04(-0.70%) |
Aug 22, 2012 | 5.313 | 5.364 | 5.298 | 5.346 | 337,058 | +0.01(+0.09%) |
Aug 21, 2012 | 5.338 | 5.374 | 5.316 | 5.341 | 684,425 | +0.05(+0.90%) |
Aug 20, 2012 | 5.258 | 5.293 | 5.246 | 5.293 | 466,161 | +0.03(+0.57%) |
Aug 17, 2012 | 5.246 | 5.266 | 5.233 | 5.263 | 454,208 | -0.01(-0.14%) |
Aug 16, 2012 | 5.236 | 5.286 | 5.236 | 5.271 | 357,661 | +0.02(+0.29%) |
Aug 15, 2012 | 5.248 | 5.273 | 5.241 | 5.256 | 257,353 | -0.02(-0.29%) |
Aug 14, 2012 | 5.263 | 5.301 | 5.263 | 5.271 | 354,495 | +0.03(+0.48%) |
Aug 13, 2012 | 5.281 | 5.301 | 5.238 | 5.246 | 393,628 | -0.07(-1.27%) |
Aug 10, 2012 | 5.258 | 5.313 | 5.257 | 5.313 | 198,667 | +0.03(+0.47%) |
Aug 09, 2012 | 5.258 | 5.303 | 5.253 | 5.288 | 605,762 | +0.01(+0.09%) |
Aug 08, 2012 | 5.263 | 5.311 | 5.263 | 5.283 | 391,116 | -0.02(-0.33%) |
Aug 07, 2012 | 5.288 | 5.331 | 5.288 | 5.301 | 527,411 | +0.04(+0.76%) |
Aug 06, 2012 | 5.221 | 5.271 | 5.203 | 5.261 | 408,952 | +0.03(+0.48%) |
Aug 03, 2012 | 5.211 | 5.236 | 5.181 | 5.236 | 909,310 | +0.14(+2.65%) |
Aug 02, 2012 | 5.068 | 5.106 | 5.066 | 5.101 | 724,201 | -0.05(-0.97%) |
Aug 01, 2012 | 5.161 | 5.166 | 5.133 | 5.151 | 603,378 | +0.01(+0.10%) |
Jul 31, 2012 | 5.166 | 5.178 | 5.128 | 5.146 | 974,351 | -0.04(-0.68%) |
Jul 30, 2012 | 5.131 | 5.181 | 5.116 | 5.181 | 759,273 | +0.08(+1.52%) |
Jul 27, 2012 | 5.061 | 5.116 | 5.028 | 5.103 | 1,259,644 | +0.08(+1.49%) |
Jul 26, 2012 | 4.983 | 5.038 | 4.983 | 5.028 | 504,432 | +0.07(+1.36%) |
Jul 25, 2012 | 4.965 | 4.980 | 4.930 | 4.960 | 338,057 | +0.01(+0.15%) |
Jul 24, 2012 | 4.943 | 4.958 | 4.915 | 4.953 | 747,556 | +0.03(+0.56%) |
Jul 23, 2012 | 4.943 | 4.943 | 4.885 | 4.925 | 686,110 | -0.15(-2.96%) |
Jul 20, 2012 | 5.048 | 5.076 | 5.048 | 5.076 | 853,196 | -0.04(-0.78%) |
Jul 19, 2012 | 5.101 | 5.138 | 5.093 | 5.116 | 789,537 | +0.02(+0.44%) |
Jul 18, 2012 | 5.076 | 5.109 | 5.061 | 5.093 | 409,659 | +0.00(+0.05%) |
Jul 17, 2012 | 5.073 | 5.106 | 5.046 | 5.091 | 928,008 | +0.02(+0.35%) |
Jul 16, 2012 | 5.056 | 5.091 | 5.046 | 5.073 | 768,279 | -0.04(-0.69%) |
Jul 13, 2012 | 5.068 | 5.116 | 5.068 | 5.108 | 769,493 | +0.06(+1.19%) |
Jul 12, 2012 | 4.993 | 5.053 | 4.993 | 5.048 | 1,055,813 | -0.09(-1.71%) |
Jul 11, 2012 | 5.098 | 5.136 | 5.098 | 5.136 | 1,318,215 | +0.04(+0.79%) |
Jul 10, 2012 | 5.156 | 5.163 | 5.088 | 5.096 | 1,505,224 | +0.03(+0.59%) |
Jul 09, 2012 | 5.008 | 5.066 | 5.008 | 5.066 | 655,938 | +0.00(+0.05%) |
Jul 06, 2012 | 5.048 | 5.078 | 5.041 | 5.063 | 742,420 | -0.08(-1.56%) |
Jul 05, 2012 | 5.156 | 5.159 | 5.101 | 5.143 | 1,293,530 | -0.05(-0.87%) |
Jul 03, 2012 | 5.151 | 5.196 | 5.151 | 5.188 | 584,001 | +0.09(+1.82%) |