Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.267 | 5.384 | 5.248 | 5.306 | 62,153 | +0.03(+0.49%) |
Oct 26, 2012 | 5.293 | 5.280 | 5.280 | 5.280 | 49,699 | -0.03(-0.49%) |
Oct 25, 2012 | 5.229 | 5.306 | 5.183 | 5.306 | 47,970 | +0.10(+1.99%) |
Oct 24, 2012 | 5.280 | 5.339 | 5.183 | 5.203 | 38,827 | -0.06(-1.23%) |
Oct 23, 2012 | 5.306 | 5.339 | 5.254 | 5.267 | 41,733 | +0.06(+1.25%) |
Oct 19, 2012 | 5.248 | 5.332 | 5.196 | 5.203 | 80,543 | -0.06(-1.23%) |
Oct 18, 2012 | 5.423 | 5.423 | 5.248 | 5.267 | 57,612 | -0.14(-2.63%) |
Oct 17, 2012 | 5.410 | 5.462 | 5.345 | 5.410 | 25,622 | +0.01(+0.12%) |
Oct 16, 2012 | 5.617 | 5.617 | 5.378 | 5.403 | 76,261 | -0.18(-3.25%) |
Oct 15, 2012 | 5.540 | 5.598 | 5.423 | 5.585 | 41,383 | +0.08(+1.41%) |
Oct 12, 2012 | 5.488 | 5.598 | 5.436 | 5.507 | 69,671 | +0.01(+0.12%) |
Oct 11, 2012 | 5.287 | 5.565 | 5.287 | 5.501 | 112,367 | +0.25(+4.69%) |
Oct 10, 2012 | 5.339 | 5.368 | 5.183 | 5.254 | 149,373 | -0.10(-1.82%) |
Oct 09, 2012 | 5.429 | 5.449 | 5.313 | 5.352 | 62,628 | -0.08(-1.43%) |
Oct 08, 2012 | 5.410 | 5.481 | 5.403 | 5.429 | 122,945 | -0.01(-0.24%) |
Oct 05, 2012 | 5.423 | 5.507 | 5.410 | 5.442 | 52,318 | +0.03(+0.48%) |
Oct 04, 2012 | 5.449 | 5.468 | 5.378 | 5.416 | 76,278 | +0.01(+0.12%) |
Oct 03, 2012 | 5.423 | 5.455 | 5.339 | 5.410 | 88,590 | -0.01(-0.24%) |
Oct 02, 2012 | 5.429 | 5.436 | 5.326 | 5.423 | 100,106 | +0.03(+0.60%) |
Oct 01, 2012 | 5.300 | 5.442 | 5.300 | 5.391 | 66,396 | +0.10(+1.96%) |
Sep 28, 2012 | 5.222 | 5.339 | 5.222 | 5.287 | 113,611 | +0.03(+0.62%) |
Sep 27, 2012 | 5.183 | 5.274 | 5.183 | 5.254 | 67,317 | +0.08(+1.50%) |
Sep 26, 2012 | 5.203 | 5.238 | 5.151 | 5.177 | 68,164 | -0.04(-0.75%) |
Sep 25, 2012 | 5.332 | 5.339 | 5.183 | 5.216 | 107,311 | -0.08(-1.47%) |
Sep 24, 2012 | 5.151 | 5.358 | 5.151 | 5.293 | 55,145 | +0.14(+2.77%) |
Sep 21, 2012 | 5.371 | 5.378 | 5.151 | 5.151 | 185,879 | -0.17(-3.17%) |
Sep 20, 2012 | 5.267 | 5.339 | 5.267 | 5.319 | 48,376 | +0.01(+0.12%) |
Sep 19, 2012 | 5.242 | 5.339 | 5.242 | 5.313 | 66,430 | +0.06(+1.11%) |
Sep 18, 2012 | 5.144 | 5.267 | 5.144 | 5.254 | 109,246 | +0.07(+1.38%) |
Sep 17, 2012 | 5.196 | 5.235 | 5.151 | 5.183 | 102,911 | -0.05(-0.99%) |
Sep 14, 2012 | 5.242 | 5.313 | 5.216 | 5.235 | 114,331 | +0.01(+0.12%) |
Sep 13, 2012 | 5.248 | 5.248 | 5.190 | 5.229 | 114,087 | -0.01(-0.12%) |
Sep 12, 2012 | 5.248 | 5.248 | 5.209 | 5.235 | 101,202 | +0.01(+0.25%) |
Sep 11, 2012 | 5.203 | 5.248 | 5.177 | 5.222 | 365,087 | +0.04(+0.75%) |
Sep 10, 2012 | 5.183 | 5.216 | 5.177 | 5.183 | 109,745 | -0.01(-0.12%) |
Sep 07, 2012 | 5.248 | 5.254 | 5.177 | 5.190 | 112,741 | -0.01(-0.25%) |
Sep 06, 2012 | 5.235 | 5.280 | 5.190 | 5.203 | 112,880 | -0.02(-0.37%) |
Sep 05, 2012 | 5.242 | 5.280 | 5.183 | 5.222 | 127,749 | -0.05(-0.86%) |
Sep 04, 2012 | 5.345 | 5.365 | 5.190 | 5.267 | 128,462 | -0.07(-1.33%) |
Aug 31, 2012 | 5.397 | 5.397 | 5.235 | 5.339 | 97,279 | +0.00(+0.00%) |
Aug 30, 2012 | 5.378 | 5.466 | 5.242 | 5.339 | 269,719 | -0.49(-8.44%) |
Aug 29, 2012 | 5.604 | 5.831 | 5.488 | 5.831 | 86,150 | +0.27(+4.90%) |
Aug 27, 2012 | 5.617 | 5.663 | 5.520 | 5.559 | 30,710 | -0.03(-0.46%) |
Aug 24, 2012 | 5.410 | 5.747 | 5.384 | 5.585 | 95,318 | +0.18(+3.36%) |
Aug 23, 2012 | 5.507 | 5.507 | 5.352 | 5.403 | 32,599 | -0.09(-1.65%) |
Aug 22, 2012 | 5.494 | 5.585 | 5.488 | 5.494 | 37,958 | -0.03(-0.47%) |
Aug 21, 2012 | 5.637 | 5.689 | 5.475 | 5.520 | 54,267 | -0.09(-1.62%) |
Aug 20, 2012 | 5.637 | 5.637 | 5.456 | 5.611 | 54,713 | -0.03(-0.46%) |
Aug 17, 2012 | 5.488 | 5.637 | 5.481 | 5.637 | 96,302 | +0.13(+2.35%) |
Aug 16, 2012 | 5.345 | 5.507 | 5.339 | 5.507 | 71,694 | +0.15(+2.78%) |
Aug 15, 2012 | 5.306 | 5.384 | 5.306 | 5.358 | 25,233 | +0.06(+1.10%) |
Aug 14, 2012 | 5.409 | 5.466 | 5.281 | 5.300 | 56,169 | -0.10(-1.78%) |
Aug 13, 2012 | 5.402 | 5.432 | 5.261 | 5.396 | 91,446 | -0.03(-0.47%) |
Aug 10, 2012 | 5.486 | 5.486 | 5.422 | 5.422 | 14,983 | -0.07(-1.28%) |
Aug 09, 2012 | 5.428 | 5.505 | 5.403 | 5.492 | 18,772 | +0.08(+1.42%) |
Aug 08, 2012 | 5.415 | 5.505 | 5.396 | 5.415 | 36,628 | -0.01(-0.24%) |
Aug 07, 2012 | 5.460 | 5.511 | 5.396 | 5.428 | 84,589 | -0.02(-0.35%) |
Aug 06, 2012 | 5.255 | 5.460 | 5.229 | 5.447 | 60,012 | +0.17(+3.28%) |
Aug 03, 2012 | 5.223 | 5.313 | 5.197 | 5.274 | 59,826 | +0.15(+2.88%) |
Aug 02, 2012 | 5.159 | 5.223 | 5.127 | 5.127 | 64,253 | -0.03(-0.62%) |