Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.541 | 5.556 | 5.516 | 5.519 | 70,102 | -0.02(-0.40%) |
Sep 27, 2012 | 5.530 | 5.567 | 5.530 | 5.541 | 100,763 | +0.02(+0.33%) |
Sep 26, 2012 | 5.578 | 5.582 | 5.523 | 5.523 | 96,567 | -0.04(-0.73%) |
Sep 25, 2012 | 5.615 | 5.618 | 5.563 | 5.563 | 68,667 | -0.03(-0.58%) |
Sep 24, 2012 | 5.596 | 5.607 | 5.552 | 5.596 | 83,050 | -0.01(-0.21%) |
Sep 21, 2012 | 5.563 | 5.615 | 5.560 | 5.607 | 98,449 | +0.03(+0.53%) |
Sep 20, 2012 | 5.552 | 5.582 | 5.523 | 5.578 | 61,974 | +0.02(+0.33%) |
Sep 19, 2012 | 5.578 | 5.578 | 5.556 | 5.560 | 44,245 | +0.00(+0.00%) |
Sep 18, 2012 | 5.516 | 5.560 | 5.516 | 5.560 | 52,392 | +0.03(+0.53%) |
Sep 17, 2012 | 5.534 | 5.563 | 5.528 | 5.530 | 84,111 | -0.02(-0.33%) |
Sep 14, 2012 | 5.541 | 5.585 | 5.541 | 5.549 | 110,981 | +0.02(+0.33%) |
Sep 13, 2012 | 5.482 | 5.541 | 5.446 | 5.530 | 108,944 | +0.06(+1.14%) |
Sep 12, 2012 | 5.435 | 5.479 | 5.435 | 5.468 | 70,271 | +0.03(+0.47%) |
Sep 11, 2012 | 5.449 | 5.449 | 5.427 | 5.442 | 48,930 | +0.01(+0.27%) |
Sep 10, 2012 | 5.475 | 5.475 | 5.405 | 5.427 | 57,764 | -0.04(-0.67%) |
Sep 07, 2012 | 5.413 | 5.464 | 5.413 | 5.464 | 44,922 | +0.04(+0.67%) |
Sep 06, 2012 | 5.336 | 5.431 | 5.336 | 5.427 | 77,508 | +0.10(+1.78%) |
Sep 05, 2012 | 5.350 | 5.350 | 5.328 | 5.332 | 21,708 | -0.02(-0.34%) |
Sep 04, 2012 | 5.347 | 5.365 | 5.314 | 5.350 | 54,657 | +0.01(+0.21%) |
Aug 31, 2012 | 5.310 | 5.350 | 5.310 | 5.339 | 32,306 | +0.04(+0.76%) |
Aug 30, 2012 | 5.339 | 5.339 | 5.288 | 5.299 | 56,262 | -0.04(-0.75%) |
Aug 29, 2012 | 5.361 | 5.383 | 5.307 | 5.339 | 54,777 | -0.04(-0.75%) |
Aug 27, 2012 | 5.376 | 5.398 | 5.361 | 5.380 | 37,605 | -0.00(-0.07%) |
Aug 24, 2012 | 5.358 | 5.486 | 5.345 | 5.383 | 120,970 | +0.02(+0.41%) |
Aug 23, 2012 | 5.409 | 5.409 | 5.358 | 5.361 | 73,250 | -0.04(-0.81%) |
Aug 22, 2012 | 5.380 | 5.405 | 5.365 | 5.405 | 57,807 | +0.03(+0.48%) |
Aug 21, 2012 | 5.387 | 5.446 | 5.369 | 5.380 | 40,340 | -0.00(-0.07%) |
Aug 20, 2012 | 5.402 | 5.409 | 5.380 | 5.383 | 46,588 | -0.01(-0.22%) |
Aug 17, 2012 | 5.402 | 5.411 | 5.372 | 5.395 | 14,248 | +0.01(+0.16%) |
Aug 16, 2012 | 5.383 | 5.442 | 5.365 | 5.387 | 31,108 | +0.01(+0.20%) |
Aug 15, 2012 | 5.416 | 5.416 | 5.343 | 5.376 | 110,178 | -0.03(-0.54%) |
Aug 14, 2012 | 5.394 | 5.427 | 5.380 | 5.405 | 52,245 | -0.00(-0.06%) |
Aug 13, 2012 | 5.424 | 5.427 | 5.365 | 5.409 | 14,905 | -0.01(-0.13%) |
Aug 10, 2012 | 5.467 | 5.467 | 5.413 | 5.416 | 35,018 | -0.05(-0.95%) |
Aug 09, 2012 | 5.383 | 5.482 | 5.374 | 5.467 | 50,416 | +0.10(+1.77%) |
Aug 08, 2012 | 5.361 | 5.401 | 5.354 | 5.372 | 29,841 | +0.01(+0.27%) |
Aug 07, 2012 | 5.336 | 5.394 | 5.336 | 5.358 | 36,607 | +0.03(+0.61%) |
Aug 06, 2012 | 5.350 | 5.383 | 5.316 | 5.325 | 69,061 | +0.02(+0.41%) |
Aug 03, 2012 | 5.296 | 5.363 | 5.296 | 5.303 | 71,959 | +0.04(+0.76%) |
Aug 02, 2012 | 5.303 | 5.318 | 5.225 | 5.263 | 51,839 | -0.05(-0.89%) |
Aug 01, 2012 | 5.307 | 5.328 | 5.248 | 5.310 | 65,031 | +0.06(+1.18%) |
Jul 31, 2012 | 5.256 | 5.263 | 5.208 | 5.248 | 25,233 | +0.01(+0.14%) |
Jul 30, 2012 | 5.278 | 5.288 | 5.220 | 5.241 | 52,282 | -0.02(-0.35%) |
Jul 27, 2012 | 5.208 | 5.310 | 5.208 | 5.259 | 43,899 | +0.07(+1.40%) |
Jul 26, 2012 | 5.136 | 5.190 | 5.136 | 5.187 | 40,886 | +0.08(+1.57%) |
Jul 25, 2012 | 5.128 | 5.128 | 5.078 | 5.107 | 24,073 | +0.00(+0.07%) |
Jul 24, 2012 | 5.143 | 5.143 | 5.074 | 5.103 | 46,568 | -0.04(-0.71%) |
Jul 23, 2012 | 5.107 | 5.143 | 5.059 | 5.139 | 72,916 | -0.03(-0.59%) |
Jul 20, 2012 | 5.154 | 5.176 | 5.147 | 5.170 | 31,791 | -0.03(-0.53%) |
Jul 19, 2012 | 5.208 | 5.208 | 5.176 | 5.198 | 48,922 | +0.01(+0.28%) |
Jul 18, 2012 | 5.110 | 5.183 | 5.110 | 5.183 | 53,101 | +0.05(+0.99%) |
Jul 17, 2012 | 5.110 | 5.161 | 5.070 | 5.132 | 69,628 | +0.01(+0.28%) |
Jul 16, 2012 | 5.107 | 5.121 | 5.070 | 5.118 | 43,016 | +0.02(+0.36%) |
Jul 13, 2012 | 5.059 | 5.118 | 5.059 | 5.099 | 32,852 | +0.03(+0.58%) |
Jul 12, 2012 | 5.067 | 5.081 | 5.019 | 5.070 | 71,668 | -0.01(-0.29%) |
Jul 11, 2012 | 5.067 | 5.096 | 5.041 | 5.085 | 37,298 | +0.01(+0.14%) |
Jul 10, 2012 | 5.139 | 5.139 | 5.045 | 5.078 | 27,598 | -0.04(-0.78%) |
Jul 09, 2012 | 5.088 | 5.117 | 5.077 | 5.117 | 95,209 | -0.00(-0.07%) |
Jul 06, 2012 | 5.143 | 5.146 | 5.074 | 5.121 | 34,887 | -0.03(-0.56%) |
Jul 05, 2012 | 5.146 | 5.174 | 5.135 | 5.150 | 47,825 | -0.05(-0.90%) |
Jul 03, 2012 | 5.164 | 5.197 | 5.150 | 5.196 | 55,363 | +0.03(+0.62%) |