Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.193 | 5.218 | 5.125 | 5.193 | 11,587 | -0.03(-0.65%) |
Sep 27, 2012 | 5.210 | 5.226 | 5.159 | 5.226 | 5,383 | +0.04(+0.81%) |
Sep 26, 2012 | 5.108 | 5.213 | 5.049 | 5.184 | 37,852 | +0.05(+0.99%) |
Sep 25, 2012 | 5.353 | 5.353 | 5.125 | 5.134 | 25,833 | -0.11(-2.09%) |
Sep 24, 2012 | 5.294 | 5.395 | 5.192 | 5.243 | 21,691 | -0.10(-1.89%) |
Sep 21, 2012 | 5.336 | 5.403 | 5.226 | 5.344 | 20,974 | -0.02(-0.31%) |
Sep 20, 2012 | 5.353 | 5.361 | 5.218 | 5.361 | 5,652 | +0.13(+2.58%) |
Sep 19, 2012 | 5.319 | 5.412 | 5.142 | 5.226 | 54,382 | -0.12(-2.21%) |
Sep 18, 2012 | 5.252 | 5.353 | 5.201 | 5.344 | 33,657 | -0.01(-0.16%) |
Sep 17, 2012 | 5.134 | 5.446 | 5.134 | 5.353 | 33,999 | -0.09(-1.70%) |
Sep 14, 2012 | 5.479 | 5.479 | 5.437 | 5.446 | 4,191 | -0.03(-0.46%) |
Sep 13, 2012 | 5.471 | 5.471 | 5.395 | 5.471 | 7,500 | +0.00(+0.00%) |
Sep 12, 2012 | 5.336 | 5.479 | 5.210 | 5.471 | 27,994 | +0.14(+2.69%) |
Sep 11, 2012 | 5.328 | 5.479 | 5.269 | 5.328 | 30,053 | -0.07(-1.25%) |
Sep 10, 2012 | 5.328 | 5.395 | 5.277 | 5.395 | 14,280 | +0.05(+0.95%) |
Sep 07, 2012 | 5.277 | 5.378 | 5.277 | 5.344 | 2,543 | +0.00(+0.00%) |
Sep 06, 2012 | 5.395 | 5.437 | 5.260 | 5.344 | 28,714 | +0.06(+1.12%) |
Sep 05, 2012 | 5.328 | 5.412 | 5.235 | 5.285 | 4,787 | -0.07(-1.26%) |
Sep 04, 2012 | 5.395 | 5.462 | 5.269 | 5.353 | 11,807 | -0.05(-0.94%) |
Aug 31, 2012 | 5.479 | 5.479 | 5.395 | 5.403 | 11,572 | -0.04(-0.77%) |
Aug 30, 2012 | 5.336 | 5.471 | 5.210 | 5.446 | 13,551 | +0.05(+0.94%) |
Aug 29, 2012 | 5.437 | 5.479 | 5.235 | 5.395 | 17,660 | +0.04(+0.79%) |
Aug 27, 2012 | 5.454 | 5.479 | 5.269 | 5.353 | 35,553 | -0.04(-0.78%) |
Aug 24, 2012 | 5.294 | 5.597 | 5.226 | 5.395 | 103,065 | +0.01(+0.16%) |
Aug 23, 2012 | 5.302 | 5.403 | 5.142 | 5.386 | 39,679 | +0.05(+0.95%) |
Aug 22, 2012 | 5.450 | 5.450 | 5.269 | 5.336 | 5,627 | +0.06(+1.12%) |
Aug 21, 2012 | 5.505 | 5.505 | 5.218 | 5.277 | 31,853 | -0.16(-2.95%) |
Aug 20, 2012 | 5.429 | 5.471 | 5.319 | 5.437 | 16,583 | -0.03(-0.62%) |
Aug 17, 2012 | 5.597 | 5.597 | 5.336 | 5.471 | 43,954 | -0.09(-1.67%) |
Aug 16, 2012 | 4.940 | 5.606 | 4.889 | 5.564 | 84,891 | +0.61(+12.24%) |
Aug 15, 2012 | 5.091 | 5.091 | 4.957 | 4.957 | 15,759 | -0.10(-2.00%) |
Aug 14, 2012 | 5.150 | 5.260 | 5.058 | 5.058 | 32,211 | -0.05(-0.99%) |
Aug 13, 2012 | 5.285 | 5.395 | 5.100 | 5.108 | 20,837 | -0.14(-2.73%) |
Aug 10, 2012 | 5.353 | 5.395 | 5.167 | 5.252 | 34,504 | -0.16(-2.96%) |
Aug 09, 2012 | 5.648 | 5.648 | 5.326 | 5.412 | 39,358 | -0.24(-4.18%) |
Aug 08, 2012 | 5.732 | 5.732 | 5.358 | 5.648 | 222,388 | +0.80(+16.52%) |
Aug 07, 2012 | 4.712 | 4.889 | 4.678 | 4.847 | 30,480 | +0.00(+0.00%) |
Aug 06, 2012 | 4.805 | 4.889 | 4.518 | 4.847 | 11,797 | +0.03(+0.52%) |
Aug 03, 2012 | 4.771 | 4.847 | 4.636 | 4.822 | 4,609 | +0.10(+2.14%) |
Aug 02, 2012 | 4.763 | 4.847 | 4.628 | 4.721 | 34,864 | -0.05(-1.06%) |
Aug 01, 2012 | 4.847 | 4.889 | 4.763 | 4.771 | 4,792 | -0.12(-2.41%) |
Jul 31, 2012 | 4.813 | 4.889 | 4.813 | 4.889 | 4,927 | +0.03(+0.69%) |
Jul 30, 2012 | 4.847 | 4.855 | 4.813 | 4.855 | 2,877 | +0.01(+0.17%) |
Jul 27, 2012 | 4.881 | 4.889 | 4.839 | 4.847 | 10,015 | +0.00(+0.00%) |
Jul 26, 2012 | 4.822 | 4.847 | 4.771 | 4.847 | 10,986 | +0.06(+1.23%) |
Jul 25, 2012 | 4.822 | 4.847 | 4.788 | 4.788 | 5,931 | -0.01(-0.18%) |
Jul 24, 2012 | 4.822 | 4.889 | 4.796 | 4.796 | 4,211 | -0.05(-1.04%) |
Jul 23, 2012 | 4.973 | 4.973 | 4.813 | 4.847 | 21,819 | -0.21(-4.17%) |
Jul 20, 2012 | 5.058 | 5.058 | 4.948 | 5.058 | 10,544 | +0.01(+0.17%) |
Jul 19, 2012 | 5.049 | 5.058 | 4.898 | 5.049 | 23,201 | +0.00(+0.00%) |
Jul 18, 2012 | 4.839 | 5.058 | 4.763 | 5.049 | 26,577 | +0.22(+4.54%) |
Jul 17, 2012 | 4.839 | 4.839 | 4.763 | 4.830 | 5,810 | -0.01(-0.17%) |
Jul 16, 2012 | 4.695 | 4.839 | 4.636 | 4.839 | 14,045 | +0.11(+2.32%) |
Jul 13, 2012 | 4.679 | 4.729 | 4.653 | 4.729 | 10,119 | +0.01(+0.18%) |
Jul 12, 2012 | 4.721 | 4.721 | 4.619 | 4.721 | 15,023 | +0.00(+0.00%) |
Jul 11, 2012 | 4.603 | 4.721 | 4.603 | 4.721 | 19,121 | +0.00(+0.00%) |
Jul 10, 2012 | 4.594 | 4.721 | 4.594 | 4.721 | 18,034 | +0.00(+0.00%) |
Jul 09, 2012 | 4.721 | 4.721 | 4.611 | 4.721 | 6,262 | +0.00(+0.00%) |
Jul 06, 2012 | 4.653 | 4.721 | 4.594 | 4.721 | 17,061 | +0.04(+0.90%) |
Jul 05, 2012 | 4.653 | 4.678 | 4.561 | 4.678 | 26,008 | +0.03(+0.54%) |
Jul 03, 2012 | 4.619 | 4.653 | 4.468 | 4.653 | 22,910 | +0.01(+0.18%) |