Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.356 | 5.359 | 5.251 | 5.317 | 49,923 | -0.04(-0.72%) |
Sep 27, 2012 | 5.293 | 5.370 | 5.293 | 5.356 | 80,686 | +0.07(+1.33%) |
Sep 26, 2012 | 5.279 | 5.380 | 5.254 | 5.286 | 115,093 | +0.02(+0.33%) |
Sep 25, 2012 | 5.328 | 5.342 | 5.240 | 5.268 | 73,464 | -0.04(-0.79%) |
Sep 24, 2012 | 5.265 | 5.335 | 5.194 | 5.310 | 78,434 | +0.05(+0.93%) |
Sep 21, 2012 | 5.356 | 5.387 | 5.259 | 5.261 | 188,136 | -0.02(-0.46%) |
Sep 20, 2012 | 5.349 | 5.363 | 5.226 | 5.286 | 49,301 | -0.07(-1.37%) |
Sep 19, 2012 | 5.366 | 5.468 | 5.296 | 5.359 | 160,797 | +0.09(+1.80%) |
Sep 18, 2012 | 5.240 | 5.289 | 5.191 | 5.265 | 53,760 | +0.01(+0.13%) |
Sep 17, 2012 | 5.191 | 5.300 | 5.173 | 5.258 | 77,387 | +0.04(+0.81%) |
Sep 14, 2012 | 5.261 | 5.279 | 5.205 | 5.215 | 130,843 | -0.06(-1.20%) |
Sep 13, 2012 | 5.293 | 5.310 | 5.223 | 5.279 | 100,051 | -0.00(-0.07%) |
Sep 12, 2012 | 5.254 | 5.293 | 5.230 | 5.282 | 152,511 | +0.03(+0.53%) |
Sep 11, 2012 | 5.310 | 5.342 | 5.212 | 5.254 | 76,218 | -0.01(-0.27%) |
Sep 10, 2012 | 5.261 | 5.345 | 5.208 | 5.268 | 32,052 | +0.00(+0.07%) |
Sep 07, 2012 | 5.261 | 5.275 | 5.159 | 5.265 | 102,805 | -0.01(-0.20%) |
Sep 06, 2012 | 5.254 | 5.293 | 5.138 | 5.275 | 109,194 | +0.21(+4.16%) |
Sep 05, 2012 | 5.135 | 5.226 | 5.044 | 5.065 | 101,388 | -0.08(-1.50%) |
Sep 04, 2012 | 5.170 | 5.263 | 5.073 | 5.142 | 154,758 | -0.08(-1.48%) |
Aug 31, 2012 | 5.180 | 5.268 | 5.142 | 5.219 | 91,307 | +0.07(+1.43%) |
Aug 30, 2012 | 5.212 | 5.240 | 5.142 | 5.145 | 53,472 | -0.09(-1.81%) |
Aug 29, 2012 | 5.205 | 5.251 | 5.107 | 5.240 | 71,491 | +0.05(+0.95%) |
Aug 27, 2012 | 5.180 | 5.205 | 5.152 | 5.191 | 26,193 | -0.02(-0.34%) |
Aug 24, 2012 | 5.177 | 5.250 | 5.142 | 5.208 | 16,918 | +0.05(+0.88%) |
Aug 23, 2012 | 5.131 | 5.194 | 5.121 | 5.163 | 43,967 | -0.02(-0.34%) |
Aug 22, 2012 | 5.103 | 5.240 | 5.079 | 5.180 | 51,796 | +0.06(+1.16%) |
Aug 21, 2012 | 5.237 | 5.265 | 5.121 | 5.121 | 100,958 | -0.11(-2.14%) |
Aug 20, 2012 | 5.100 | 5.244 | 5.047 | 5.233 | 45,098 | +0.08(+1.57%) |
Aug 17, 2012 | 4.998 | 5.173 | 4.984 | 5.152 | 106,206 | +0.14(+2.73%) |
Aug 16, 2012 | 4.977 | 5.016 | 4.946 | 5.016 | 51,120 | +0.04(+0.70%) |
Aug 15, 2012 | 4.966 | 4.996 | 4.945 | 4.981 | 25,206 | -0.02(-0.35%) |
Aug 14, 2012 | 5.040 | 5.040 | 4.963 | 4.998 | 36,357 | -0.04(-0.70%) |
Aug 13, 2012 | 4.945 | 5.033 | 4.928 | 5.033 | 128,827 | +0.09(+1.77%) |
Aug 10, 2012 | 5.016 | 5.016 | 4.935 | 4.945 | 32,459 | -0.07(-1.33%) |
Aug 09, 2012 | 4.981 | 5.033 | 4.981 | 5.012 | 61,986 | +0.01(+0.14%) |
Aug 08, 2012 | 5.061 | 5.061 | 4.963 | 5.005 | 133,358 | -0.06(-1.11%) |
Aug 07, 2012 | 5.198 | 5.212 | 5.044 | 5.061 | 52,814 | -0.11(-2.10%) |
Aug 06, 2012 | 5.251 | 5.258 | 5.145 | 5.170 | 44,577 | -0.07(-1.27%) |
Aug 03, 2012 | 5.079 | 5.261 | 5.079 | 5.237 | 51,462 | +0.17(+3.39%) |
Aug 02, 2012 | 5.051 | 5.114 | 5.023 | 5.065 | 68,113 | +0.02(+0.49%) |
Aug 01, 2012 | 5.096 | 5.107 | 5.030 | 5.040 | 136,571 | -0.05(-0.90%) |
Jul 31, 2012 | 5.086 | 5.124 | 5.073 | 5.086 | 48,602 | +0.00(+0.00%) |
Jul 30, 2012 | 5.194 | 5.194 | 5.079 | 5.086 | 20,513 | -0.13(-2.42%) |
Jul 27, 2012 | 5.051 | 5.215 | 5.044 | 5.212 | 47,739 | +0.19(+3.84%) |
Jul 26, 2012 | 5.023 | 5.058 | 4.988 | 5.019 | 27,866 | +0.03(+0.56%) |
Jul 25, 2012 | 4.984 | 5.030 | 4.921 | 4.991 | 53,384 | +0.03(+0.64%) |
Jul 24, 2012 | 4.973 | 4.973 | 4.910 | 4.959 | 94,192 | +0.01(+0.21%) |
Jul 23, 2012 | 4.963 | 5.093 | 4.886 | 4.949 | 322,926 | -0.09(-1.74%) |
Jul 20, 2012 | 4.945 | 5.158 | 4.917 | 5.037 | 174,502 | +0.09(+1.77%) |
Jul 19, 2012 | 4.945 | 4.963 | 4.910 | 4.949 | 99,632 | +0.01(+0.14%) |
Jul 18, 2012 | 5.068 | 5.135 | 4.861 | 4.942 | 284,618 | -0.11(-2.22%) |
Jul 17, 2012 | 5.254 | 5.286 | 5.040 | 5.054 | 171,982 | -0.16(-3.03%) |
Jul 16, 2012 | 5.251 | 5.251 | 5.152 | 5.212 | 42,749 | -0.03(-0.54%) |
Jul 13, 2012 | 5.180 | 5.286 | 5.089 | 5.240 | 106,001 | +0.07(+1.29%) |
Jul 12, 2012 | 5.089 | 5.230 | 5.016 | 5.173 | 59,283 | +0.03(+0.61%) |
Jul 11, 2012 | 5.226 | 5.226 | 5.086 | 5.142 | 82,288 | -0.06(-1.15%) |
Jul 10, 2012 | 5.254 | 5.275 | 5.194 | 5.201 | 55,756 | -0.05(-0.94%) |
Jul 09, 2012 | 5.226 | 5.275 | 5.226 | 5.251 | 96,159 | +0.05(+1.01%) |
Jul 06, 2012 | 5.180 | 5.237 | 5.132 | 5.198 | 39,562 | -0.04(-0.74%) |
Jul 05, 2012 | 5.223 | 5.261 | 5.205 | 5.237 | 27,601 | -0.02(-0.33%) |
Jul 03, 2012 | 5.254 | 5.310 | 5.209 | 5.254 | 85,345 | -0.01(-0.27%) |