Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.185 | 5.192 | 5.145 | 5.153 | 12,102 | -0.02(-0.43%) |
Oct 26, 2012 | 5.177 | 5.176 | 5.176 | 5.176 | 8,464 | -0.03(-0.48%) |
Oct 25, 2012 | 5.217 | 5.217 | 5.177 | 5.201 | 4,093 | +0.01(+0.20%) |
Oct 24, 2012 | 5.185 | 5.202 | 5.185 | 5.191 | 4,603 | -0.03(-0.65%) |
Oct 23, 2012 | 5.232 | 5.232 | 5.193 | 5.224 | 9,656 | -0.25(-4.49%) |
Oct 19, 2012 | 5.573 | 5.573 | 5.422 | 5.470 | 42,223 | -0.10(-1.74%) |
Oct 18, 2012 | 5.549 | 5.620 | 5.549 | 5.566 | 12,078 | +0.03(+0.60%) |
Oct 17, 2012 | 5.533 | 5.573 | 5.517 | 5.533 | 3,676 | +0.04(+0.73%) |
Oct 16, 2012 | 5.446 | 5.494 | 5.446 | 5.493 | 4,595 | +0.12(+2.19%) |
Oct 15, 2012 | 5.343 | 5.399 | 5.343 | 5.375 | 7,845 | +0.04(+0.67%) |
Oct 12, 2012 | 5.375 | 5.375 | 5.319 | 5.339 | 2,762 | -0.04(-0.75%) |
Oct 11, 2012 | 5.375 | 5.391 | 5.343 | 5.380 | 17,198 | +0.11(+2.02%) |
Oct 10, 2012 | 5.335 | 5.335 | 5.272 | 5.273 | 3,423 | -0.03(-0.57%) |
Oct 09, 2012 | 5.359 | 5.359 | 5.281 | 5.304 | 7,454 | -0.11(-2.05%) |
Oct 08, 2012 | 5.454 | 5.454 | 5.399 | 5.414 | 12,687 | -0.02(-0.41%) |
Oct 05, 2012 | 5.486 | 5.486 | 5.412 | 5.437 | 11,926 | +0.01(+0.26%) |
Oct 04, 2012 | 5.383 | 5.438 | 5.383 | 5.422 | 3,671 | +0.01(+0.15%) |
Oct 03, 2012 | 5.438 | 5.439 | 5.391 | 5.414 | 2,044 | -0.04(-0.73%) |
Oct 02, 2012 | 5.517 | 5.517 | 5.454 | 5.454 | 8,088 | -0.02(-0.29%) |
Oct 01, 2012 | 5.462 | 5.501 | 5.462 | 5.470 | 11,887 | +0.05(+0.88%) |
Sep 28, 2012 | 5.430 | 5.454 | 5.422 | 5.422 | 7,744 | -0.09(-1.72%) |
Sep 27, 2012 | 5.486 | 5.525 | 5.431 | 5.517 | 77,450 | +0.16(+2.94%) |
Sep 26, 2012 | 5.406 | 5.406 | 5.336 | 5.360 | 6,646 | -0.10(-1.87%) |
Sep 25, 2012 | 5.509 | 5.549 | 5.462 | 5.462 | 14,956 | -0.05(-0.86%) |
Sep 24, 2012 | 5.501 | 5.517 | 5.462 | 5.509 | 32,481 | +0.02(+0.43%) |
Sep 21, 2012 | 5.557 | 5.557 | 5.486 | 5.486 | 20,726 | +0.03(+0.47%) |
Sep 20, 2012 | 5.517 | 5.517 | 5.454 | 5.460 | 57,016 | -0.14(-2.44%) |
Sep 19, 2012 | 5.541 | 5.604 | 5.533 | 5.596 | 8,313 | +0.09(+1.58%) |
Sep 18, 2012 | 5.525 | 5.541 | 5.462 | 5.509 | 12,060 | +0.03(+0.58%) |
Sep 17, 2012 | 5.533 | 5.533 | 5.478 | 5.478 | 8,371 | -0.06(-1.00%) |
Sep 14, 2012 | 5.462 | 5.571 | 5.462 | 5.533 | 24,123 | +0.12(+2.15%) |
Sep 13, 2012 | 5.343 | 5.430 | 5.327 | 5.417 | 15,917 | +0.11(+1.98%) |
Sep 12, 2012 | 5.462 | 5.462 | 5.288 | 5.311 | 29,978 | -0.17(-3.03%) |
Sep 11, 2012 | 5.430 | 5.501 | 5.430 | 5.478 | 48,586 | +0.05(+0.84%) |
Sep 10, 2012 | 5.399 | 5.480 | 5.399 | 5.432 | 18,397 | +0.03(+0.61%) |
Sep 07, 2012 | 5.383 | 5.422 | 5.375 | 5.399 | 5,468 | +0.08(+1.50%) |
Sep 06, 2012 | 5.296 | 5.351 | 5.272 | 5.319 | 40,321 | +0.07(+1.36%) |
Sep 05, 2012 | 5.280 | 5.288 | 5.248 | 5.248 | 5,231 | -0.05(-0.90%) |
Sep 04, 2012 | 5.311 | 5.311 | 5.239 | 5.296 | 14,396 | -0.02(-0.45%) |
Aug 31, 2012 | 5.288 | 5.335 | 5.257 | 5.319 | 7,875 | +0.07(+1.36%) |
Aug 30, 2012 | 5.359 | 5.359 | 5.224 | 5.248 | 10,059 | -0.17(-3.19%) |
Aug 29, 2012 | 5.478 | 5.478 | 5.399 | 5.421 | 11,291 | -0.03(-0.46%) |
Aug 27, 2012 | 5.494 | 5.501 | 5.446 | 5.446 | 6,748 | -0.09(-1.71%) |
Aug 24, 2012 | 5.541 | 5.541 | 5.494 | 5.541 | 15,255 | +0.03(+0.48%) |
Aug 23, 2012 | 5.509 | 5.525 | 5.490 | 5.514 | 7,372 | -0.05(-0.83%) |
Aug 22, 2012 | 5.525 | 5.561 | 5.494 | 5.561 | 9,267 | -0.01(-0.14%) |
Aug 21, 2012 | 5.549 | 5.623 | 5.549 | 5.569 | 11,829 | +0.07(+1.21%) |
Aug 20, 2012 | 5.438 | 5.533 | 5.438 | 5.502 | 4,314 | +0.04(+0.65%) |
Aug 17, 2012 | 5.475 | 5.477 | 5.462 | 5.467 | 3,524 | +0.01(+0.24%) |
Aug 16, 2012 | 5.383 | 5.462 | 5.383 | 5.454 | 12,659 | +0.15(+2.84%) |
Aug 15, 2012 | 5.335 | 5.335 | 5.288 | 5.304 | 4,765 | -0.05(-0.89%) |
Aug 14, 2012 | 5.375 | 5.375 | 5.330 | 5.351 | 9,006 | +0.02(+0.45%) |
Aug 13, 2012 | 5.391 | 5.399 | 5.304 | 5.327 | 11,281 | -0.04(-0.82%) |
Aug 10, 2012 | 5.351 | 5.375 | 5.343 | 5.371 | 100,903 | -0.03(-0.50%) |
Aug 09, 2012 | 5.367 | 5.426 | 5.367 | 5.399 | 9,211 | +0.00(+0.01%) |
Aug 08, 2012 | 5.541 | 5.541 | 5.375 | 5.398 | 11,306 | +0.03(+0.58%) |
Aug 07, 2012 | 5.335 | 5.399 | 5.335 | 5.367 | 13,086 | +0.13(+2.42%) |
Aug 06, 2012 | 5.161 | 5.240 | 5.161 | 5.240 | 8,110 | +0.14(+2.80%) |
Aug 03, 2012 | 5.090 | 5.114 | 5.074 | 5.098 | 3,865 | +0.13(+2.71%) |
Aug 02, 2012 | 4.987 | 5.011 | 4.955 | 4.963 | 10,144 | -0.02(-0.41%) |