Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.582 | 5.719 | 5.500 | 5.537 | 109,720 | -0.01(-0.26%) |
Oct 26, 2012 | 5.567 | 5.552 | 5.552 | 5.552 | 66,007 | -0.04(-0.80%) |
Oct 25, 2012 | 5.600 | 5.604 | 5.556 | 5.597 | 62,752 | +0.04(+0.73%) |
Oct 24, 2012 | 5.578 | 5.597 | 5.549 | 5.556 | 58,738 | +0.00(+0.07%) |
Oct 23, 2012 | 5.593 | 5.594 | 5.500 | 5.552 | 65,182 | -0.08(-1.38%) |
Oct 19, 2012 | 5.645 | 5.645 | 5.611 | 5.630 | 46,762 | -0.02(-0.39%) |
Oct 18, 2012 | 5.648 | 5.671 | 5.641 | 5.652 | 28,190 | -0.02(-0.33%) |
Oct 17, 2012 | 5.637 | 5.678 | 5.622 | 5.671 | 69,242 | +0.05(+0.85%) |
Oct 16, 2012 | 5.537 | 5.622 | 5.537 | 5.622 | 38,340 | +0.07(+1.27%) |
Oct 15, 2012 | 5.530 | 5.552 | 5.512 | 5.552 | 50,157 | +0.04(+0.80%) |
Oct 12, 2012 | 5.534 | 5.534 | 5.467 | 5.508 | 41,059 | -0.01(-0.17%) |
Oct 11, 2012 | 5.537 | 5.537 | 5.497 | 5.517 | 48,601 | +0.01(+0.24%) |
Oct 10, 2012 | 5.530 | 5.552 | 5.460 | 5.504 | 128,908 | -0.03(-0.60%) |
Oct 09, 2012 | 5.614 | 5.614 | 5.526 | 5.537 | 34,938 | -0.06(-1.12%) |
Oct 08, 2012 | 5.596 | 5.600 | 5.585 | 5.600 | 44,753 | -0.01(-0.20%) |
Oct 05, 2012 | 5.607 | 5.644 | 5.592 | 5.611 | 39,570 | +0.03(+0.53%) |
Oct 04, 2012 | 5.585 | 5.600 | 5.567 | 5.581 | 44,634 | +0.02(+0.40%) |
Oct 03, 2012 | 5.556 | 5.578 | 5.541 | 5.559 | 33,121 | +0.02(+0.33%) |
Oct 02, 2012 | 5.556 | 5.578 | 5.509 | 5.541 | 51,172 | -0.02(-0.40%) |
Oct 01, 2012 | 5.526 | 5.603 | 5.526 | 5.563 | 53,990 | +0.04(+0.80%) |
Sep 28, 2012 | 5.541 | 5.556 | 5.515 | 5.519 | 70,107 | -0.02(-0.40%) |
Sep 27, 2012 | 5.530 | 5.566 | 5.530 | 5.541 | 100,770 | +0.02(+0.33%) |
Sep 26, 2012 | 5.578 | 5.581 | 5.522 | 5.522 | 96,573 | -0.04(-0.73%) |
Sep 25, 2012 | 5.614 | 5.618 | 5.563 | 5.563 | 68,671 | -0.03(-0.58%) |
Sep 24, 2012 | 5.596 | 5.607 | 5.552 | 5.595 | 83,056 | -0.01(-0.21%) |
Sep 21, 2012 | 5.563 | 5.614 | 5.559 | 5.607 | 98,456 | +0.03(+0.53%) |
Sep 20, 2012 | 5.552 | 5.581 | 5.522 | 5.578 | 61,978 | +0.02(+0.33%) |
Sep 19, 2012 | 5.578 | 5.578 | 5.556 | 5.559 | 44,248 | +0.00(+0.00%) |
Sep 18, 2012 | 5.515 | 5.559 | 5.515 | 5.559 | 52,396 | +0.03(+0.53%) |
Sep 17, 2012 | 5.534 | 5.563 | 5.528 | 5.530 | 84,117 | -0.02(-0.33%) |
Sep 14, 2012 | 5.541 | 5.585 | 5.541 | 5.548 | 110,988 | +0.02(+0.33%) |
Sep 13, 2012 | 5.482 | 5.541 | 5.445 | 5.530 | 108,951 | +0.06(+1.14%) |
Sep 12, 2012 | 5.434 | 5.478 | 5.434 | 5.467 | 70,276 | +0.03(+0.47%) |
Sep 11, 2012 | 5.449 | 5.449 | 5.427 | 5.442 | 48,934 | +0.01(+0.27%) |
Sep 10, 2012 | 5.475 | 5.475 | 5.405 | 5.427 | 57,768 | -0.04(-0.67%) |
Sep 07, 2012 | 5.412 | 5.463 | 5.412 | 5.463 | 44,925 | +0.04(+0.67%) |
Sep 06, 2012 | 5.335 | 5.431 | 5.335 | 5.427 | 77,513 | +0.10(+1.78%) |
Sep 05, 2012 | 5.350 | 5.350 | 5.328 | 5.332 | 21,709 | -0.02(-0.34%) |
Sep 04, 2012 | 5.346 | 5.365 | 5.313 | 5.350 | 54,660 | +0.01(+0.21%) |
Aug 31, 2012 | 5.310 | 5.350 | 5.310 | 5.339 | 32,308 | +0.04(+0.76%) |
Aug 30, 2012 | 5.339 | 5.339 | 5.288 | 5.299 | 56,266 | -0.04(-0.75%) |
Aug 29, 2012 | 5.361 | 5.383 | 5.306 | 5.339 | 54,781 | -0.04(-0.75%) |
Aug 27, 2012 | 5.376 | 5.398 | 5.361 | 5.379 | 37,608 | -0.00(-0.07%) |
Aug 24, 2012 | 5.357 | 5.485 | 5.344 | 5.383 | 120,979 | +0.02(+0.41%) |
Aug 23, 2012 | 5.409 | 5.409 | 5.357 | 5.361 | 73,255 | -0.04(-0.81%) |
Aug 22, 2012 | 5.379 | 5.405 | 5.365 | 5.405 | 57,811 | +0.03(+0.48%) |
Aug 21, 2012 | 5.387 | 5.446 | 5.368 | 5.379 | 40,342 | -0.00(-0.07%) |
Aug 20, 2012 | 5.401 | 5.409 | 5.379 | 5.383 | 46,591 | -0.01(-0.22%) |
Aug 17, 2012 | 5.401 | 5.410 | 5.372 | 5.395 | 14,249 | +0.01(+0.16%) |
Aug 16, 2012 | 5.383 | 5.441 | 5.365 | 5.387 | 31,110 | +0.01(+0.20%) |
Aug 15, 2012 | 5.416 | 5.416 | 5.343 | 5.376 | 110,185 | -0.03(-0.54%) |
Aug 14, 2012 | 5.394 | 5.427 | 5.379 | 5.405 | 52,249 | -0.00(-0.06%) |
Aug 13, 2012 | 5.423 | 5.427 | 5.365 | 5.408 | 14,906 | -0.01(-0.13%) |
Aug 10, 2012 | 5.467 | 5.467 | 5.412 | 5.415 | 35,021 | -0.05(-0.95%) |
Aug 09, 2012 | 5.383 | 5.482 | 5.374 | 5.467 | 50,419 | +0.10(+1.77%) |
Aug 08, 2012 | 5.361 | 5.401 | 5.354 | 5.372 | 29,843 | +0.01(+0.27%) |
Aug 07, 2012 | 5.335 | 5.394 | 5.335 | 5.357 | 36,610 | +0.03(+0.61%) |
Aug 06, 2012 | 5.350 | 5.383 | 5.316 | 5.324 | 69,066 | +0.02(+0.41%) |
Aug 03, 2012 | 5.295 | 5.363 | 5.295 | 5.303 | 71,964 | +0.04(+0.76%) |
Aug 02, 2012 | 5.303 | 5.317 | 5.225 | 5.263 | 51,843 | -0.05(-0.89%) |