Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.095 | 5.205 | 4.815 | 5.153 | 124,301 | +0.07(+1.45%) |
Oct 26, 2012 | 5.109 | 5.080 | 5.080 | 5.080 | 15,371 | -0.02(-0.43%) |
Oct 25, 2012 | 5.095 | 5.139 | 5.058 | 5.102 | 22,011 | +0.07(+1.31%) |
Oct 24, 2012 | 5.124 | 5.124 | 5.006 | 5.036 | 35,870 | -0.08(-1.58%) |
Oct 23, 2012 | 5.146 | 5.146 | 5.021 | 5.117 | 43,023 | -0.09(-1.69%) |
Oct 19, 2012 | 5.367 | 5.396 | 5.190 | 5.205 | 142,853 | -0.16(-3.01%) |
Oct 18, 2012 | 5.506 | 5.506 | 5.367 | 5.367 | 19,438 | -0.12(-2.28%) |
Oct 17, 2012 | 5.521 | 5.565 | 5.477 | 5.492 | 13,700 | +0.00(+0.00%) |
Oct 16, 2012 | 5.440 | 5.558 | 5.396 | 5.492 | 49,219 | +0.07(+1.36%) |
Oct 15, 2012 | 5.455 | 5.455 | 5.403 | 5.418 | 25,442 | +0.02(+0.41%) |
Oct 12, 2012 | 5.367 | 5.425 | 5.367 | 5.396 | 40,423 | +0.03(+0.55%) |
Oct 11, 2012 | 5.403 | 5.425 | 5.367 | 5.367 | 26,223 | -0.01(-0.27%) |
Oct 10, 2012 | 5.293 | 5.396 | 5.293 | 5.381 | 54,180 | +0.12(+2.38%) |
Oct 09, 2012 | 5.315 | 5.315 | 5.249 | 5.256 | 42,872 | -0.07(-1.38%) |
Oct 08, 2012 | 5.440 | 5.440 | 5.322 | 5.330 | 29,106 | -0.10(-1.89%) |
Oct 05, 2012 | 5.440 | 5.477 | 5.396 | 5.433 | 94,548 | +0.00(+0.00%) |
Oct 04, 2012 | 5.381 | 5.433 | 5.345 | 5.433 | 37,924 | +0.09(+1.65%) |
Oct 03, 2012 | 5.256 | 5.359 | 5.236 | 5.345 | 33,406 | +0.08(+1.54%) |
Oct 02, 2012 | 5.249 | 5.293 | 5.212 | 5.264 | 166,742 | +0.02(+0.42%) |
Oct 01, 2012 | 5.330 | 5.468 | 5.227 | 5.242 | 66,072 | -0.03(-0.56%) |
Sep 28, 2012 | 5.389 | 5.396 | 5.212 | 5.271 | 85,854 | -0.17(-3.11%) |
Sep 27, 2012 | 5.367 | 5.495 | 5.322 | 5.440 | 63,542 | +0.07(+1.37%) |
Sep 26, 2012 | 5.161 | 5.374 | 5.161 | 5.367 | 56,951 | +0.21(+3.99%) |
Sep 25, 2012 | 5.367 | 5.425 | 5.161 | 5.161 | 93,117 | -0.19(-3.57%) |
Sep 24, 2012 | 5.271 | 5.359 | 5.271 | 5.352 | 79,593 | +0.04(+0.83%) |
Sep 21, 2012 | 5.146 | 5.330 | 5.131 | 5.308 | 137,922 | +0.27(+5.40%) |
Sep 20, 2012 | 5.109 | 5.109 | 5.014 | 5.036 | 53,323 | -0.12(-2.28%) |
Sep 19, 2012 | 5.073 | 5.220 | 5.065 | 5.153 | 62,153 | +0.09(+1.74%) |
Sep 18, 2012 | 5.183 | 5.190 | 5.036 | 5.065 | 123,997 | -0.10(-1.99%) |
Sep 17, 2012 | 5.175 | 5.297 | 5.124 | 5.168 | 179,722 | -0.01(-0.28%) |
Sep 14, 2012 | 5.367 | 5.389 | 5.168 | 5.183 | 320,170 | -0.15(-2.89%) |
Sep 13, 2012 | 5.242 | 5.367 | 5.183 | 5.337 | 70,963 | +0.12(+2.40%) |
Sep 12, 2012 | 5.278 | 5.278 | 5.190 | 5.212 | 94,006 | -0.07(-1.39%) |
Sep 11, 2012 | 5.337 | 5.425 | 5.267 | 5.286 | 46,293 | -0.05(-0.96%) |
Sep 10, 2012 | 5.471 | 5.528 | 5.322 | 5.337 | 33,476 | -0.17(-3.07%) |
Sep 07, 2012 | 5.536 | 5.609 | 5.492 | 5.506 | 55,953 | -0.01(-0.13%) |
Sep 06, 2012 | 5.352 | 5.514 | 5.300 | 5.514 | 50,808 | +0.20(+3.73%) |
Sep 05, 2012 | 5.286 | 5.367 | 5.220 | 5.315 | 94,059 | +0.01(+0.14%) |
Sep 04, 2012 | 5.205 | 5.315 | 5.183 | 5.308 | 63,110 | +0.09(+1.69%) |
Aug 31, 2012 | 5.220 | 5.220 | 5.146 | 5.220 | 90,284 | +0.01(+0.14%) |
Aug 30, 2012 | 5.389 | 5.389 | 5.212 | 5.212 | 65,975 | -0.18(-3.41%) |
Aug 29, 2012 | 5.470 | 5.477 | 5.367 | 5.396 | 49,198 | -0.19(-3.42%) |
Aug 27, 2012 | 5.690 | 5.690 | 5.550 | 5.587 | 49,296 | -0.10(-1.81%) |
Aug 24, 2012 | 5.705 | 5.734 | 5.639 | 5.690 | 136,759 | -0.04(-0.77%) |
Aug 23, 2012 | 5.646 | 5.800 | 5.631 | 5.734 | 63,622 | +0.05(+0.91%) |
Aug 22, 2012 | 5.528 | 5.763 | 5.330 | 5.683 | 55,041 | +0.17(+3.07%) |
Aug 21, 2012 | 5.609 | 5.653 | 5.514 | 5.514 | 53,448 | -0.10(-1.70%) |
Aug 20, 2012 | 5.565 | 5.631 | 5.418 | 5.609 | 39,396 | +0.02(+0.39%) |
Aug 17, 2012 | 5.315 | 5.587 | 5.249 | 5.587 | 93,229 | +0.26(+4.83%) |
Aug 16, 2012 | 5.286 | 5.330 | 5.256 | 5.330 | 51,676 | +0.00(+0.00%) |
Aug 15, 2012 | 5.242 | 5.381 | 5.242 | 5.330 | 55,286 | +0.07(+1.26%) |
Aug 14, 2012 | 5.337 | 5.403 | 5.239 | 5.264 | 109,134 | -0.07(-1.24%) |
Aug 13, 2012 | 5.278 | 5.352 | 5.242 | 5.330 | 39,219 | +0.03(+0.55%) |
Aug 10, 2012 | 5.315 | 5.345 | 5.242 | 5.300 | 37,778 | -0.01(-0.14%) |
Aug 09, 2012 | 5.278 | 5.447 | 5.256 | 5.308 | 40,929 | +0.04(+0.70%) |
Aug 08, 2012 | 5.447 | 5.462 | 5.168 | 5.271 | 101,401 | -0.18(-3.37%) |
Aug 07, 2012 | 5.411 | 5.536 | 5.352 | 5.455 | 73,659 | +0.08(+1.50%) |
Aug 06, 2012 | 5.308 | 5.389 | 5.278 | 5.374 | 77,839 | +0.07(+1.25%) |
Aug 03, 2012 | 5.175 | 5.367 | 5.146 | 5.308 | 75,369 | +0.27(+5.40%) |
Aug 02, 2012 | 4.970 | 5.073 | 4.970 | 5.036 | 71,275 | +0.06(+1.18%) |