Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.366 | 5.366 | 5.104 | 5.104 | 24,881 | -0.25(-4.72%) |
Oct 26, 2012 | 5.313 | 5.357 | 5.357 | 5.357 | 4,126 | +0.05(+0.99%) |
Oct 25, 2012 | 5.374 | 5.383 | 5.305 | 5.305 | 82,609 | -0.04(-0.82%) |
Oct 24, 2012 | 5.305 | 5.366 | 5.191 | 5.348 | 55,153 | +0.06(+1.16%) |
Oct 23, 2012 | 5.340 | 5.357 | 5.165 | 5.287 | 15,150 | -0.03(-0.66%) |
Oct 19, 2012 | 5.385 | 5.409 | 5.322 | 5.322 | 7,862 | -0.09(-1.61%) |
Oct 18, 2012 | 5.392 | 5.409 | 5.392 | 5.409 | 5,960 | +0.00(+0.08%) |
Oct 17, 2012 | 5.401 | 5.409 | 5.374 | 5.405 | 9,066 | -0.00(-0.08%) |
Oct 16, 2012 | 5.409 | 5.409 | 5.392 | 5.409 | 9,308 | +0.03(+0.48%) |
Oct 15, 2012 | 5.296 | 5.383 | 5.296 | 5.383 | 1,031 | -0.03(-0.48%) |
Oct 12, 2012 | 5.383 | 5.409 | 5.383 | 5.409 | 502 | +0.00(+0.00%) |
Oct 11, 2012 | 5.278 | 5.409 | 5.235 | 5.409 | 65,686 | +0.00(+0.00%) |
Oct 10, 2012 | 5.331 | 5.409 | 5.209 | 5.409 | 10,976 | +0.08(+1.47%) |
Oct 09, 2012 | 5.322 | 5.409 | 5.322 | 5.331 | 2,076 | -0.02(-0.33%) |
Oct 08, 2012 | 5.348 | 5.409 | 5.340 | 5.348 | 1,871 | -0.04(-0.73%) |
Oct 05, 2012 | 5.435 | 5.435 | 5.388 | 5.388 | 1,260 | -0.06(-1.04%) |
Oct 04, 2012 | 5.435 | 5.453 | 5.377 | 5.444 | 5,348 | +0.04(+0.73%) |
Oct 03, 2012 | 5.470 | 5.470 | 5.401 | 5.405 | 6,762 | -0.00(-0.08%) |
Oct 02, 2012 | 5.366 | 5.575 | 5.322 | 5.409 | 18,230 | +0.04(+0.81%) |
Oct 01, 2012 | 5.374 | 5.374 | 5.348 | 5.366 | 3,909 | -0.24(-4.21%) |
Sep 28, 2012 | 5.182 | 5.601 | 5.182 | 5.601 | 13,782 | +0.23(+4.22%) |
Sep 27, 2012 | 5.235 | 5.392 | 5.235 | 5.374 | 5,224 | +0.14(+2.67%) |
Sep 26, 2012 | 5.235 | 5.235 | 5.156 | 5.235 | 13,174 | -0.13(-2.44%) |
Sep 25, 2012 | 5.322 | 5.366 | 5.322 | 5.366 | 115,732 | +0.07(+1.32%) |
Sep 24, 2012 | 5.274 | 5.392 | 5.274 | 5.296 | 2,149 | -0.11(-2.10%) |
Sep 21, 2012 | 5.244 | 5.409 | 5.244 | 5.409 | 3,848 | +0.10(+1.97%) |
Sep 20, 2012 | 5.305 | 5.305 | 5.305 | 5.305 | 268 | -0.10(-1.94%) |
Sep 19, 2012 | 5.409 | 5.495 | 5.270 | 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 | 5.401 | 5.453 | 5.287 | 5.418 | 4,374 | +0.06(+1.14%) |
Sep 14, 2012 | 5.361 | 5.401 | 5.296 | 5.357 | 5,336 | -0.07(-1.29%) |
Sep 13, 2012 | 5.415 | 5.514 | 5.331 | 5.427 | 2,379 | +0.02(+0.32%) |
Sep 12, 2012 | 5.401 | 5.558 | 5.353 | 5.409 | 3,871 | -0.13(-2.36%) |
Sep 11, 2012 | 5.479 | 5.610 | 5.409 | 5.540 | 132,705 | +0.08(+1.44%) |
Sep 10, 2012 | 5.252 | 5.462 | 5.235 | 5.462 | 9,785 | +0.06(+1.13%) |
Sep 07, 2012 | 5.174 | 5.418 | 5.174 | 5.401 | 5,845 | +0.26(+5.09%) |
Sep 06, 2012 | 5.148 | 5.148 | 5.139 | 5.139 | 1,854 | +0.05(+1.03%) |
Sep 05, 2012 | 5.156 | 5.191 | 5.052 | 5.087 | 6,065 | -0.10(-2.02%) |
Sep 04, 2012 | 5.322 | 5.322 | 5.156 | 5.191 | 4,562 | -0.10(-1.98%) |
Aug 31, 2012 | 5.357 | 5.418 | 5.226 | 5.296 | 15,935 | -0.07(-1.30%) |
Aug 29, 2012 | 5.418 | 5.366 | 5.366 | 5.366 | 20,057 | -0.16(-2.84%) |
Aug 27, 2012 | 5.523 | 5.523 | 5.453 | 5.523 | 458 | +0.01(+0.16%) |
Aug 24, 2012 | 5.401 | 5.540 | 5.401 | 5.514 | 14,249 | +0.12(+2.21%) |
Aug 23, 2012 | 5.392 | 5.418 | 5.392 | 5.395 | 5,054 | +0.03(+0.54%) |
Aug 22, 2012 | 5.401 | 5.401 | 5.366 | 5.366 | 21,787 | -0.07(-1.28%) |
Aug 21, 2012 | 5.418 | 5.488 | 5.401 | 5.435 | 10,409 | -0.01(-0.16%) |
Aug 20, 2012 | 5.427 | 5.444 | 5.409 | 5.444 | 3,352 | -0.05(-0.95%) |
Aug 17, 2012 | 5.497 | 5.497 | 5.392 | 5.497 | 48,583 | -0.08(-1.41%) |
Aug 16, 2012 | 5.409 | 5.584 | 5.409 | 5.575 | 2,696 | +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 | 5.597 | 5.414 | 5.562 | 6,215 | -0.02(-0.31%) |
Aug 13, 2012 | 5.267 | 5.597 | 5.267 | 5.579 | 19,751 | -0.07(-1.23%) |
Aug 10, 2012 | 5.440 | 5.649 | 5.327 | 5.649 | 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 | 5.649 | 5.588 | 5.649 | 9,932 | +0.02(+0.31%) |
Aug 06, 2012 | 5.432 | 5.649 | 5.374 | 5.632 | 7,050 | +0.12(+2.21%) |
Aug 02, 2012 | 5.545 | 5.510 | 5.510 | 5.510 | 8,745 | -0.05(-0.94%) |