Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.182 | 5.601 | 5.182 | 5.601 | 13,783 | +0.23(+4.22%) |
Sep 27, 2012 | 5.234 | 5.391 | 5.234 | 5.374 | 5,224 | +0.14(+2.67%) |
Sep 26, 2012 | 5.234 | 5.234 | 5.156 | 5.234 | 13,175 | -0.13(-2.44%) |
Sep 25, 2012 | 5.322 | 5.365 | 5.322 | 5.365 | 115,741 | +0.07(+1.32%) |
Sep 24, 2012 | 5.273 | 5.391 | 5.273 | 5.295 | 2,149 | -0.11(-2.10%) |
Sep 21, 2012 | 5.243 | 5.409 | 5.243 | 5.409 | 3,849 | +0.10(+1.97%) |
Sep 20, 2012 | 5.304 | 5.304 | 5.304 | 5.304 | 268 | -0.10(-1.94%) |
Sep 19, 2012 | 5.409 | 5.494 | 5.269 | 5.409 | 3,179 | -0.01(-0.16%) |
Sep 18, 2012 | 5.505 | 5.505 | 5.374 | 5.418 | 2,227 | +0.00(+0.00%) |
Sep 17, 2012 | 5.400 | 5.453 | 5.287 | 5.418 | 4,375 | +0.06(+1.14%) |
Sep 14, 2012 | 5.361 | 5.400 | 5.295 | 5.357 | 5,336 | -0.07(-1.29%) |
Sep 13, 2012 | 5.414 | 5.514 | 5.330 | 5.426 | 2,379 | +0.02(+0.32%) |
Sep 12, 2012 | 5.400 | 5.557 | 5.352 | 5.409 | 3,872 | -0.13(-2.36%) |
Sep 11, 2012 | 5.479 | 5.610 | 5.409 | 5.540 | 132,716 | +0.08(+1.44%) |
Sep 10, 2012 | 5.252 | 5.461 | 5.234 | 5.461 | 9,786 | +0.06(+1.13%) |
Sep 07, 2012 | 5.173 | 5.418 | 5.173 | 5.400 | 5,845 | +0.26(+5.09%) |
Sep 06, 2012 | 5.147 | 5.147 | 5.138 | 5.138 | 1,854 | +0.05(+1.03%) |
Sep 05, 2012 | 5.156 | 5.191 | 5.051 | 5.086 | 6,065 | -0.10(-2.02%) |
Sep 04, 2012 | 5.322 | 5.322 | 5.156 | 5.191 | 4,563 | -0.10(-1.98%) |
Aug 31, 2012 | 5.357 | 5.418 | 5.226 | 5.295 | 15,936 | -0.07(-1.30%) |
Aug 29, 2012 | 5.418 | 5.365 | 5.365 | 5.365 | 20,059 | -0.16(-2.84%) |
Aug 27, 2012 | 5.522 | 5.522 | 5.453 | 5.522 | 458 | +0.01(+0.16%) |
Aug 24, 2012 | 5.400 | 5.540 | 5.400 | 5.514 | 14,250 | +0.12(+2.21%) |
Aug 23, 2012 | 5.391 | 5.418 | 5.391 | 5.394 | 5,054 | +0.03(+0.54%) |
Aug 22, 2012 | 5.400 | 5.400 | 5.365 | 5.365 | 21,789 | -0.07(-1.28%) |
Aug 21, 2012 | 5.418 | 5.487 | 5.400 | 5.435 | 10,410 | -0.01(-0.16%) |
Aug 20, 2012 | 5.426 | 5.444 | 5.409 | 5.444 | 3,352 | -0.05(-0.95%) |
Aug 17, 2012 | 5.496 | 5.496 | 5.392 | 5.496 | 48,587 | -0.08(-1.41%) |
Aug 16, 2012 | 5.409 | 5.583 | 5.409 | 5.575 | 2,697 | +0.12(+2.24%) |
Aug 15, 2012 | 5.453 | 5.453 | 5.418 | 5.453 | 710 | -0.11(-1.96%) |
Aug 14, 2012 | 5.492 | 5.596 | 5.414 | 5.562 | 6,216 | -0.02(-0.31%) |
Aug 13, 2012 | 5.266 | 5.596 | 5.266 | 5.579 | 19,752 | -0.07(-1.23%) |
Aug 10, 2012 | 5.440 | 5.648 | 5.327 | 5.648 | 7,456 | +0.16(+2.85%) |
Aug 09, 2012 | 5.579 | 5.579 | 5.488 | 5.492 | 871 | -0.12(-2.17%) |
Aug 08, 2012 | 5.605 | 5.614 | 5.579 | 5.614 | 3,567 | -0.03(-0.62%) |
Aug 07, 2012 | 5.588 | 5.648 | 5.588 | 5.648 | 9,933 | +0.02(+0.31%) |
Aug 06, 2012 | 5.431 | 5.648 | 5.374 | 5.631 | 7,050 | +0.12(+2.21%) |
Aug 02, 2012 | 5.544 | 5.509 | 5.509 | 5.509 | 8,745 | -0.05(-0.94%) |
Aug 01, 2012 | 5.475 | 5.562 | 5.475 | 5.562 | 9,896 | +0.09(+1.59%) |
Jul 31, 2012 | 5.431 | 5.475 | 5.423 | 5.475 | 13,253 | +0.04(+0.80%) |
Jul 30, 2012 | 5.431 | 5.431 | 5.431 | 5.431 | 345 | +0.06(+1.13%) |
Jul 27, 2012 | 5.475 | 5.553 | 5.344 | 5.370 | 3,063 | -0.06(-1.12%) |
Jul 26, 2012 | 5.405 | 5.431 | 5.405 | 5.431 | 14,731 | +0.02(+0.32%) |
Jul 25, 2012 | 5.379 | 5.422 | 5.327 | 5.414 | 27,104 | +0.03(+0.65%) |
Jul 24, 2012 | 5.344 | 5.431 | 5.301 | 5.379 | 5,958 | -0.05(-0.96%) |
Jul 23, 2012 | 5.492 | 5.492 | 5.431 | 5.431 | 5,902 | -0.03(-0.48%) |
Jul 20, 2012 | 5.388 | 5.518 | 5.327 | 5.457 | 8,959 | +0.13(+2.45%) |
Jul 19, 2012 | 5.414 | 5.466 | 5.284 | 5.327 | 44,244 | -0.14(-2.54%) |
Jul 18, 2012 | 5.396 | 5.466 | 5.396 | 5.466 | 53,290 | +0.09(+1.62%) |
Jul 17, 2012 | 5.414 | 5.475 | 5.318 | 5.379 | 31,801 | -0.05(-0.96%) |
Jul 14, 2012 | 5.431 | 5.431 | 5.431 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 5.353 | 5.475 | 5.353 | 5.431 | 49,188 | +0.00(+0.00%) |
Jul 12, 2012 | 5.084 | 5.431 | 5.084 | 5.431 | 23,527 | +0.36(+7.02%) |
Jul 11, 2012 | 5.040 | 5.075 | 5.040 | 5.075 | 230 | -0.08(-1.52%) |
Jul 10, 2012 | 5.049 | 5.171 | 5.040 | 5.153 | 10,907 | -0.03(-0.50%) |
Jul 09, 2012 | 4.945 | 5.205 | 4.875 | 5.179 | 10,651 | +0.15(+2.94%) |
Jul 06, 2012 | 4.997 | 5.031 | 4.997 | 5.031 | 575 | -0.05(-1.03%) |
Jul 05, 2012 | 5.084 | 5.084 | 5.084 | 5.084 | 115 | +0.03(+0.52%) |
Jul 03, 2012 | 5.214 | 5.214 | 4.972 | 5.058 | 8,940 | -0.15(-2.84%) |