Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.324 | 5.442 | 5.305 | 5.364 | 61,488 | +0.03(+0.49%) |
Oct 26, 2012 | 5.351 | 5.337 | 5.337 | 5.337 | 49,167 | -0.03(-0.49%) |
Oct 25, 2012 | 5.285 | 5.364 | 5.239 | 5.364 | 47,457 | +0.10(+1.99%) |
Oct 24, 2012 | 5.337 | 5.396 | 5.239 | 5.259 | 38,411 | -0.07(-1.23%) |
Oct 23, 2012 | 5.364 | 5.396 | 5.311 | 5.324 | 41,287 | +0.07(+1.25%) |
Oct 19, 2012 | 5.305 | 5.390 | 5.252 | 5.259 | 79,682 | -0.07(-1.23%) |
Oct 18, 2012 | 5.482 | 5.482 | 5.305 | 5.324 | 56,996 | -0.14(-2.63%) |
Oct 17, 2012 | 5.468 | 5.521 | 5.403 | 5.468 | 25,348 | +0.01(+0.12%) |
Oct 16, 2012 | 5.678 | 5.678 | 5.436 | 5.462 | 75,446 | -0.18(-3.25%) |
Oct 15, 2012 | 5.599 | 5.658 | 5.482 | 5.645 | 40,940 | +0.08(+1.41%) |
Oct 12, 2012 | 5.547 | 5.658 | 5.495 | 5.567 | 68,926 | +0.01(+0.12%) |
Oct 11, 2012 | 5.344 | 5.626 | 5.344 | 5.560 | 111,166 | +0.25(+4.69%) |
Oct 10, 2012 | 5.396 | 5.426 | 5.239 | 5.311 | 147,776 | -0.10(-1.82%) |
Oct 09, 2012 | 5.488 | 5.508 | 5.370 | 5.409 | 61,959 | -0.08(-1.43%) |
Oct 08, 2012 | 5.468 | 5.540 | 5.462 | 5.488 | 121,630 | -0.01(-0.24%) |
Oct 05, 2012 | 5.482 | 5.567 | 5.468 | 5.501 | 51,759 | +0.03(+0.48%) |
Oct 04, 2012 | 5.508 | 5.527 | 5.436 | 5.475 | 75,463 | +0.01(+0.12%) |
Oct 03, 2012 | 5.482 | 5.514 | 5.396 | 5.468 | 87,643 | -0.01(-0.24%) |
Oct 02, 2012 | 5.488 | 5.495 | 5.383 | 5.482 | 99,036 | +0.03(+0.60%) |
Oct 01, 2012 | 5.357 | 5.501 | 5.357 | 5.449 | 65,686 | +0.10(+1.96%) |
Sep 28, 2012 | 5.278 | 5.396 | 5.278 | 5.344 | 112,397 | +0.03(+0.62%) |
Sep 27, 2012 | 5.239 | 5.331 | 5.239 | 5.311 | 66,597 | +0.08(+1.50%) |
Sep 26, 2012 | 5.259 | 5.295 | 5.206 | 5.233 | 67,436 | -0.04(-0.75%) |
Sep 25, 2012 | 5.390 | 5.396 | 5.239 | 5.272 | 106,164 | -0.08(-1.47%) |
Sep 24, 2012 | 5.206 | 5.416 | 5.206 | 5.351 | 54,556 | +0.14(+2.77%) |
Sep 21, 2012 | 5.429 | 5.436 | 5.206 | 5.206 | 183,892 | -0.17(-3.17%) |
Sep 20, 2012 | 5.324 | 5.396 | 5.324 | 5.377 | 47,859 | +0.01(+0.12%) |
Sep 19, 2012 | 5.298 | 5.396 | 5.298 | 5.370 | 65,719 | +0.06(+1.11%) |
Sep 18, 2012 | 5.200 | 5.324 | 5.200 | 5.311 | 108,079 | +0.07(+1.38%) |
Sep 17, 2012 | 5.252 | 5.292 | 5.206 | 5.239 | 101,811 | -0.05(-0.99%) |
Sep 14, 2012 | 5.298 | 5.370 | 5.273 | 5.292 | 113,108 | +0.01(+0.12%) |
Sep 13, 2012 | 5.305 | 5.305 | 5.246 | 5.285 | 112,867 | -0.01(-0.12%) |
Sep 12, 2012 | 5.305 | 5.305 | 5.265 | 5.292 | 100,120 | +0.01(+0.25%) |
Sep 11, 2012 | 5.259 | 5.305 | 5.233 | 5.278 | 361,185 | +0.04(+0.75%) |
Sep 10, 2012 | 5.239 | 5.272 | 5.233 | 5.239 | 108,572 | -0.01(-0.12%) |
Sep 07, 2012 | 5.305 | 5.311 | 5.233 | 5.246 | 111,536 | -0.01(-0.25%) |
Sep 06, 2012 | 5.292 | 5.337 | 5.246 | 5.259 | 111,673 | -0.02(-0.37%) |
Sep 05, 2012 | 5.298 | 5.337 | 5.239 | 5.278 | 126,384 | -0.05(-0.86%) |
Sep 04, 2012 | 5.403 | 5.423 | 5.246 | 5.324 | 127,089 | -0.07(-1.33%) |
Aug 31, 2012 | 5.455 | 5.455 | 5.292 | 5.396 | 96,239 | +0.00(+0.00%) |
Aug 30, 2012 | 5.436 | 5.525 | 5.298 | 5.396 | 266,836 | -0.50(-8.44%) |
Aug 29, 2012 | 5.665 | 5.894 | 5.547 | 5.894 | 85,229 | +0.28(+4.90%) |
Aug 27, 2012 | 5.678 | 5.724 | 5.580 | 5.619 | 30,381 | -0.03(-0.46%) |
Aug 24, 2012 | 5.468 | 5.809 | 5.442 | 5.645 | 94,299 | +0.18(+3.36%) |
Aug 23, 2012 | 5.567 | 5.567 | 5.409 | 5.462 | 32,250 | -0.09(-1.65%) |
Aug 22, 2012 | 5.554 | 5.645 | 5.547 | 5.554 | 37,552 | -0.03(-0.47%) |
Aug 21, 2012 | 5.698 | 5.750 | 5.535 | 5.580 | 53,687 | -0.09(-1.62%) |
Aug 20, 2012 | 5.698 | 5.698 | 5.515 | 5.671 | 54,128 | -0.03(-0.46%) |
Aug 17, 2012 | 5.547 | 5.698 | 5.540 | 5.698 | 95,272 | +0.13(+2.35%) |
Aug 16, 2012 | 5.403 | 5.567 | 5.396 | 5.567 | 70,928 | +0.15(+2.78%) |
Aug 15, 2012 | 5.364 | 5.442 | 5.364 | 5.416 | 24,964 | +0.06(+1.10%) |
Aug 14, 2012 | 5.467 | 5.526 | 5.338 | 5.357 | 55,568 | -0.10(-1.78%) |
Aug 13, 2012 | 5.461 | 5.491 | 5.318 | 5.454 | 90,468 | -0.03(-0.47%) |
Aug 10, 2012 | 5.545 | 5.545 | 5.480 | 5.480 | 14,823 | -0.07(-1.28%) |
Aug 09, 2012 | 5.487 | 5.564 | 5.461 | 5.551 | 18,571 | +0.08(+1.42%) |
Aug 08, 2012 | 5.474 | 5.564 | 5.454 | 5.474 | 36,236 | -0.01(-0.24%) |
Aug 07, 2012 | 5.519 | 5.571 | 5.454 | 5.487 | 83,685 | -0.02(-0.35%) |
Aug 06, 2012 | 5.312 | 5.519 | 5.286 | 5.506 | 59,371 | +0.17(+3.28%) |
Aug 03, 2012 | 5.279 | 5.370 | 5.253 | 5.331 | 59,187 | +0.15(+2.88%) |
Aug 02, 2012 | 5.215 | 5.279 | 5.182 | 5.182 | 63,567 | -0.03(-0.62%) |