Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.676 | 5.720 | 5.642 | 5.686 | 5,058,745 | +0.01(+0.17%) |
Oct 26, 2012 | 5.779 | 5.676 | 5.676 | 5.676 | 5,377,048 | -0.10(-1.78%) |
Oct 25, 2012 | 5.902 | 5.916 | 5.627 | 5.779 | 7,053,149 | -0.10(-1.75%) |
Oct 24, 2012 | 6.034 | 6.034 | 5.863 | 5.882 | 4,377,239 | -0.10(-1.64%) |
Oct 23, 2012 | 6.044 | 6.044 | 5.911 | 5.980 | 1,841,339 | -0.13(-2.16%) |
Oct 19, 2012 | 6.171 | 6.171 | 6.078 | 6.112 | 6,654,884 | -0.09(-1.42%) |
Oct 18, 2012 | 6.093 | 6.215 | 6.083 | 6.201 | 1,963,211 | +0.11(+1.77%) |
Oct 17, 2012 | 6.078 | 6.117 | 5.975 | 6.093 | 1,647,804 | +0.01(+0.24%) |
Oct 16, 2012 | 6.107 | 6.117 | 6.056 | 6.078 | 891,752 | +0.00(+0.08%) |
Oct 15, 2012 | 6.073 | 6.083 | 6.012 | 6.073 | 1,408,043 | +0.01(+0.24%) |
Oct 12, 2012 | 6.098 | 6.105 | 6.029 | 6.058 | 1,440,967 | -0.02(-0.32%) |
Oct 11, 2012 | 6.058 | 6.103 | 6.024 | 6.078 | 1,495,962 | +0.05(+0.89%) |
Oct 10, 2012 | 6.005 | 6.044 | 5.975 | 6.024 | 2,239,908 | +0.01(+0.24%) |
Oct 09, 2012 | 6.009 | 6.049 | 5.968 | 6.009 | 1,152,785 | +0.02(+0.33%) |
Oct 08, 2012 | 5.995 | 6.019 | 5.970 | 5.990 | 766,487 | -0.04(-0.65%) |
Oct 05, 2012 | 6.029 | 6.098 | 6.005 | 6.029 | 1,077,921 | +0.04(+0.74%) |
Oct 04, 2012 | 6.005 | 6.044 | 5.946 | 5.985 | 2,013,609 | +0.00(+0.08%) |
Oct 03, 2012 | 5.985 | 6.039 | 5.952 | 5.980 | 1,255,350 | +0.02(+0.33%) |
Oct 02, 2012 | 5.873 | 5.960 | 5.869 | 5.960 | 1,267,941 | +0.11(+1.82%) |
Oct 01, 2012 | 5.951 | 5.970 | 5.772 | 5.854 | 1,864,073 | -0.04(-0.74%) |
Sep 28, 2012 | 5.878 | 5.956 | 5.854 | 5.898 | 2,157,651 | -0.01(-0.16%) |
Sep 27, 2012 | 5.936 | 5.980 | 5.888 | 5.907 | 2,227,165 | +0.00(+0.00%) |
Sep 26, 2012 | 5.927 | 5.970 | 5.888 | 5.907 | 2,377,885 | -0.01(-0.16%) |
Sep 25, 2012 | 6.009 | 6.023 | 5.907 | 5.917 | 2,016,230 | -0.08(-1.29%) |
Sep 24, 2012 | 5.975 | 6.048 | 5.975 | 5.994 | 1,366,045 | +0.01(+0.16%) |
Sep 21, 2012 | 6.077 | 6.081 | 5.980 | 5.985 | 2,234,399 | -0.06(-0.96%) |
Sep 20, 2012 | 6.101 | 6.110 | 5.999 | 6.043 | 1,543,222 | -0.09(-1.42%) |
Sep 19, 2012 | 6.173 | 6.188 | 6.110 | 6.130 | 2,011,337 | -0.03(-0.55%) |
Sep 18, 2012 | 6.183 | 6.210 | 6.118 | 6.164 | 1,209,039 | -0.03(-0.55%) |
Sep 17, 2012 | 6.193 | 6.241 | 6.173 | 6.198 | 1,475,966 | -0.03(-0.54%) |
Sep 14, 2012 | 6.144 | 6.280 | 6.144 | 6.231 | 2,058,253 | +0.09(+1.50%) |
Sep 13, 2012 | 6.067 | 6.178 | 6.038 | 6.139 | 1,886,225 | +0.08(+1.36%) |
Sep 12, 2012 | 6.033 | 6.062 | 5.985 | 6.057 | 2,363,489 | +0.06(+1.05%) |
Sep 11, 2012 | 5.965 | 6.028 | 5.956 | 5.994 | 1,969,916 | +0.00(+0.08%) |
Sep 10, 2012 | 6.019 | 6.052 | 5.965 | 5.989 | 1,719,196 | -0.05(-0.88%) |
Sep 07, 2012 | 6.043 | 6.067 | 6.023 | 6.043 | 2,205,890 | +0.03(+0.48%) |
Sep 06, 2012 | 6.014 | 6.043 | 5.946 | 6.014 | 8,735,011 | +0.04(+0.65%) |
Sep 05, 2012 | 5.985 | 5.994 | 5.912 | 5.975 | 2,902,529 | +0.00(+0.08%) |
Sep 04, 2012 | 5.917 | 6.014 | 5.878 | 5.970 | 2,799,000 | +0.07(+1.15%) |
Aug 31, 2012 | 5.985 | 5.999 | 5.898 | 5.902 | 1,751,050 | -0.04(-0.65%) |
Aug 30, 2012 | 5.927 | 5.985 | 5.927 | 5.941 | 1,747,340 | -0.02(-0.41%) |
Aug 29, 2012 | 5.902 | 5.970 | 5.873 | 5.965 | 2,032,336 | +0.07(+1.15%) |
Aug 27, 2012 | 5.902 | 5.922 | 5.844 | 5.898 | 1,112,568 | -0.00(-0.08%) |
Aug 24, 2012 | 5.844 | 5.924 | 5.815 | 5.902 | 1,259,378 | +0.07(+1.16%) |
Aug 23, 2012 | 5.922 | 5.922 | 5.825 | 5.835 | 1,278,997 | -0.10(-1.63%) |
Aug 22, 2012 | 5.917 | 5.985 | 5.856 | 5.931 | 2,978,054 | +0.02(+0.33%) |
Aug 21, 2012 | 5.820 | 5.917 | 5.810 | 5.912 | 1,786,112 | +0.09(+1.49%) |
Aug 20, 2012 | 5.810 | 5.825 | 5.781 | 5.825 | 1,738,235 | +0.00(+0.08%) |
Aug 17, 2012 | 5.796 | 5.825 | 5.757 | 5.820 | 2,195,621 | +0.02(+0.33%) |
Aug 16, 2012 | 5.864 | 5.869 | 5.781 | 5.801 | 4,002,628 | -0.04(-0.74%) |
Aug 15, 2012 | 5.762 | 5.859 | 5.757 | 5.844 | 1,735,271 | +0.08(+1.43%) |
Aug 14, 2012 | 5.796 | 5.810 | 5.744 | 5.762 | 1,077,839 | +0.00(+0.00%) |
Aug 13, 2012 | 5.772 | 5.801 | 5.704 | 5.762 | 1,256,775 | -0.01(-0.17%) |
Aug 10, 2012 | 5.844 | 5.878 | 5.757 | 5.772 | 2,143,600 | -0.08(-1.32%) |
Aug 09, 2012 | 5.864 | 5.956 | 5.830 | 5.849 | 1,712,280 | -0.03(-0.49%) |
Aug 08, 2012 | 5.902 | 5.917 | 5.801 | 5.878 | 2,371,605 | -0.02(-0.33%) |
Aug 07, 2012 | 5.985 | 6.009 | 5.898 | 5.898 | 1,660,123 | -0.07(-1.22%) |
Aug 06, 2012 | 5.946 | 6.028 | 5.907 | 5.970 | 2,410,700 | +0.05(+0.90%) |
Aug 03, 2012 | 5.854 | 5.956 | 5.830 | 5.917 | 2,216,183 | +0.12(+2.09%) |
Aug 02, 2012 | 5.660 | 5.796 | 5.636 | 5.796 | 3,604,572 | +0.12(+2.13%) |