Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.585 | 5.848 | 5.547 | 5.848 | 1,898,270 | +0.32(+5.78%) |
Oct 26, 2012 | 5.528 | 5.528 | 5.528 | 0 | -0.05(-0.84%) | |
Oct 25, 2012 | 5.585 | 5.660 | 5.510 | 5.575 | 792,794 | +0.15(+2.77%) |
Oct 24, 2012 | 5.622 | 5.641 | 5.425 | 5.425 | 947,514 | -0.16(-2.86%) |
Oct 23, 2012 | 5.528 | 5.651 | 5.528 | 5.585 | 1,239,980 | -0.02(-0.34%) |
Oct 19, 2012 | 5.538 | 5.688 | 5.481 | 5.604 | 1,437,720 | +0.00(+0.00%) |
Oct 18, 2012 | 5.669 | 5.726 | 5.575 | 5.604 | 1,363,091 | -0.16(-2.77%) |
Oct 17, 2012 | 5.716 | 5.773 | 5.613 | 5.763 | 1,485,872 | +0.05(+0.82%) |
Oct 16, 2012 | 5.538 | 5.716 | 5.491 | 5.716 | 1,414,995 | +0.24(+4.47%) |
Oct 15, 2012 | 5.538 | 5.566 | 5.331 | 5.472 | 1,760,028 | -0.13(-2.35%) |
Oct 12, 2012 | 5.735 | 5.820 | 5.594 | 5.604 | 1,164,900 | -0.17(-2.93%) |
Oct 11, 2012 | 5.726 | 5.914 | 5.669 | 5.773 | 1,410,824 | +0.08(+1.49%) |
Oct 10, 2012 | 5.792 | 5.839 | 5.594 | 5.688 | 2,296,898 | -0.10(-1.79%) |
Oct 09, 2012 | 6.064 | 6.083 | 5.782 | 5.792 | 1,108,721 | -0.22(-3.60%) |
Oct 08, 2012 | 5.970 | 6.111 | 5.951 | 6.008 | 907,748 | -0.11(-1.84%) |
Oct 06, 2012 | 6.130 | 6.252 | 6.055 | 6.121 | 1,431,193 | +0.00(+0.00%) |
Oct 05, 2012 | 6.130 | 6.252 | 6.055 | 6.121 | 1,431,193 | -0.08(-1.36%) |
Oct 04, 2012 | 5.857 | 6.205 | 5.848 | 6.205 | 1,651,400 | +0.40(+6.97%) |
Oct 03, 2012 | 5.970 | 5.998 | 5.782 | 5.801 | 1,843,159 | -0.19(-3.14%) |
Oct 02, 2012 | 6.111 | 6.158 | 5.923 | 5.989 | 858,691 | -0.08(-1.39%) |
Oct 01, 2012 | 6.177 | 6.290 | 6.036 | 6.074 | 1,311,588 | -0.02(-0.31%) |
Sep 28, 2012 | 6.083 | 6.309 | 6.027 | 6.092 | 1,368,512 | -0.07(-1.07%) |
Sep 27, 2012 | 5.801 | 6.196 | 5.735 | 6.158 | 2,086,758 | +0.45(+7.91%) |
Sep 26, 2012 | 5.651 | 5.790 | 5.481 | 5.707 | 1,640,187 | -0.01(-0.16%) |
Sep 25, 2012 | 6.036 | 6.074 | 5.669 | 5.716 | 1,665,205 | -0.22(-3.65%) |
Sep 24, 2012 | 6.083 | 6.158 | 5.923 | 5.933 | 1,465,529 | -0.29(-4.68%) |
Sep 21, 2012 | 6.393 | 6.421 | 6.205 | 6.224 | 2,269,857 | +0.02(+0.30%) |
Sep 20, 2012 | 6.252 | 6.252 | 6.121 | 6.205 | 959,575 | -0.17(-2.65%) |
Sep 19, 2012 | 6.290 | 6.393 | 6.149 | 6.375 | 1,361,136 | +0.11(+1.80%) |
Sep 18, 2012 | 6.017 | 6.299 | 5.942 | 6.262 | 1,858,096 | +0.20(+3.26%) |
Sep 17, 2012 | 6.356 | 6.384 | 5.980 | 6.064 | 2,186,923 | -0.28(-4.44%) |
Sep 14, 2012 | 6.224 | 6.450 | 6.177 | 6.346 | 2,290,983 | +0.18(+2.90%) |
Sep 13, 2012 | 5.707 | 6.186 | 5.604 | 6.168 | 2,785,304 | +0.42(+7.36%) |
Sep 12, 2012 | 5.886 | 5.914 | 5.585 | 5.745 | 2,152,876 | -0.08(-1.45%) |
Sep 11, 2012 | 5.904 | 5.942 | 5.810 | 5.829 | 814,564 | +0.01(+0.16%) |
Sep 10, 2012 | 5.970 | 6.102 | 5.792 | 5.820 | 1,659,788 | -0.18(-2.98%) |
Sep 07, 2012 | 6.045 | 6.111 | 5.942 | 5.998 | 1,503,007 | +0.11(+1.92%) |
Sep 06, 2012 | 5.961 | 5.998 | 5.820 | 5.886 | 1,845,141 | +0.12(+2.12%) |
Sep 05, 2012 | 5.763 | 5.810 | 5.651 | 5.763 | 1,297,513 | -0.05(-0.81%) |
Sep 04, 2012 | 5.641 | 5.815 | 5.547 | 5.810 | 1,769,343 | +0.28(+5.10%) |
Aug 31, 2012 | 5.237 | 5.585 | 5.133 | 5.528 | 1,708,541 | +0.40(+7.89%) |
Aug 30, 2012 | 5.331 | 5.368 | 5.096 | 5.124 | 1,436,087 | -0.21(-3.88%) |
Aug 29, 2012 | 5.463 | 5.472 | 5.303 | 5.331 | 796,606 | -0.18(-3.24%) |
Aug 27, 2012 | 5.575 | 5.632 | 5.491 | 5.510 | 1,213,127 | -0.01(-0.17%) |
Aug 24, 2012 | 5.500 | 5.660 | 5.453 | 5.519 | 1,883,174 | +0.02(+0.34%) |
Aug 23, 2012 | 5.763 | 5.801 | 5.481 | 5.500 | 2,346,089 | -0.16(-2.82%) |
Aug 22, 2012 | 5.510 | 5.688 | 5.359 | 5.660 | 1,736,356 | +0.17(+3.08%) |
Aug 21, 2012 | 5.359 | 5.641 | 5.312 | 5.491 | 2,825,286 | +0.30(+5.80%) |
Aug 20, 2012 | 5.030 | 5.331 | 4.983 | 5.190 | 2,396,238 | +0.18(+3.56%) |
Aug 17, 2012 | 5.218 | 5.246 | 5.002 | 5.011 | 1,423,534 | -0.23(-4.31%) |
Aug 16, 2012 | 5.105 | 5.246 | 5.096 | 5.237 | 1,091,282 | +0.17(+3.34%) |
Aug 15, 2012 | 4.908 | 5.124 | 4.880 | 5.068 | 800,453 | +0.19(+3.85%) |
Aug 14, 2012 | 5.096 | 5.171 | 4.870 | 4.880 | 1,381,271 | -0.25(-4.95%) |
Aug 13, 2012 | 5.162 | 5.265 | 5.086 | 5.133 | 885,258 | -0.04(-0.73%) |
Aug 11, 2012 | 5.068 | 5.218 | 4.974 | 5.171 | 1,672,187 | +0.00(+0.00%) |
Aug 10, 2012 | 5.068 | 5.218 | 4.974 | 5.171 | 1,672,187 | +0.08(+1.66%) |
Aug 09, 2012 | 4.842 | 5.115 | 4.814 | 5.086 | 1,571,910 | +0.26(+5.46%) |
Aug 08, 2012 | 4.757 | 4.870 | 4.720 | 4.823 | 903,170 | +0.09(+1.99%) |
Aug 07, 2012 | 4.701 | 4.767 | 4.654 | 4.729 | 1,118,013 | +0.06(+1.21%) |
Aug 06, 2012 | 4.626 | 4.701 | 4.616 | 4.673 | 1,893,375 | +0.04(+0.81%) |
Aug 03, 2012 | 4.804 | 4.814 | 4.607 | 4.635 | 2,468,339 | -0.25(-5.19%) |
Aug 02, 2012 | 4.908 | 5.039 | 4.861 | 4.889 | 800,347 | -0.06(-1.14%) |