Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.227 | 6.293 | 6.151 | 6.246 | 4,897,654 | +0.10(+1.70%) |
Oct 26, 2012 | 6.208 | 6.141 | 6.141 | 6.141 | 4,215,159 | -0.05(-0.77%) |
Oct 25, 2012 | 6.075 | 6.217 | 6.075 | 6.189 | 4,951,950 | +0.23(+3.82%) |
Oct 24, 2012 | 6.198 | 6.217 | 5.961 | 5.961 | 6,099,484 | -0.20(-3.24%) |
Oct 23, 2012 | 6.170 | 6.265 | 6.151 | 6.160 | 6,452,469 | -0.02(-0.31%) |
Oct 19, 2012 | 6.122 | 6.246 | 6.027 | 6.179 | 6,833,958 | +0.02(+0.31%) |
Oct 18, 2012 | 6.227 | 6.321 | 6.141 | 6.160 | 5,417,849 | -0.12(-1.96%) |
Oct 17, 2012 | 6.302 | 6.454 | 6.208 | 6.284 | 4,899,542 | +0.01(+0.15%) |
Oct 16, 2012 | 6.189 | 6.284 | 6.160 | 6.274 | 4,360,120 | +0.17(+2.80%) |
Oct 15, 2012 | 6.037 | 6.113 | 5.961 | 6.103 | 5,008,046 | -0.01(-0.16%) |
Oct 12, 2012 | 6.265 | 6.284 | 6.075 | 6.113 | 4,232,512 | -0.19(-3.01%) |
Oct 11, 2012 | 6.189 | 6.435 | 6.179 | 6.302 | 5,844,464 | +0.17(+2.79%) |
Oct 10, 2012 | 6.084 | 6.228 | 6.027 | 6.132 | 5,018,696 | +0.01(+0.16%) |
Oct 09, 2012 | 6.227 | 6.265 | 6.065 | 6.122 | 4,841,053 | -0.09(-1.53%) |
Oct 08, 2012 | 6.122 | 6.274 | 6.094 | 6.217 | 3,853,842 | -0.05(-0.76%) |
Oct 05, 2012 | 6.378 | 6.464 | 6.179 | 6.265 | 4,722,430 | -0.11(-1.79%) |
Oct 04, 2012 | 6.265 | 6.397 | 6.198 | 6.378 | 5,454,005 | +0.24(+3.86%) |
Oct 03, 2012 | 6.312 | 6.321 | 6.094 | 6.141 | 4,362,660 | -0.14(-2.27%) |
Oct 02, 2012 | 6.312 | 6.388 | 6.189 | 6.284 | 7,118,629 | -0.05(-0.75%) |
Oct 01, 2012 | 6.350 | 6.445 | 6.198 | 6.331 | 8,382,413 | +0.11(+1.83%) |
Sep 28, 2012 | 6.435 | 6.549 | 6.217 | 6.217 | 8,443,513 | -0.28(-4.24%) |
Sep 27, 2012 | 6.198 | 6.492 | 6.171 | 6.492 | 6,496,222 | +0.37(+6.05%) |
Sep 26, 2012 | 5.961 | 6.160 | 5.705 | 6.122 | 9,384,343 | -0.01(-0.15%) |
Sep 25, 2012 | 6.378 | 6.492 | 6.103 | 6.132 | 8,051,234 | -0.20(-3.15%) |
Sep 24, 2012 | 6.293 | 6.435 | 6.217 | 6.331 | 7,591,940 | -0.15(-2.34%) |
Sep 21, 2012 | 6.483 | 6.587 | 6.369 | 6.483 | 17,076,966 | +0.08(+1.19%) |
Sep 20, 2012 | 6.208 | 6.407 | 6.113 | 6.407 | 7,257,542 | +0.13(+2.12%) |
Sep 19, 2012 | 6.293 | 6.331 | 6.170 | 6.274 | 5,836,173 | +0.02(+0.30%) |
Sep 18, 2012 | 6.122 | 6.274 | 6.018 | 6.255 | 6,263,160 | +0.21(+3.45%) |
Sep 17, 2012 | 6.027 | 6.122 | 5.980 | 6.046 | 5,552,343 | +0.01(+0.16%) |
Sep 14, 2012 | 5.923 | 6.151 | 5.904 | 6.037 | 9,419,686 | +0.11(+1.92%) |
Sep 13, 2012 | 5.486 | 5.937 | 5.410 | 5.923 | 12,196,065 | +0.41(+7.40%) |
Sep 12, 2012 | 5.505 | 5.534 | 5.306 | 5.515 | 5,514,072 | +0.08(+1.40%) |
Sep 11, 2012 | 5.429 | 5.515 | 5.401 | 5.439 | 4,090,513 | +0.05(+0.88%) |
Sep 10, 2012 | 5.429 | 5.572 | 5.363 | 5.391 | 4,659,076 | -0.13(-2.41%) |
Sep 07, 2012 | 5.372 | 5.553 | 5.353 | 5.524 | 7,110,417 | +0.28(+5.24%) |
Sep 06, 2012 | 5.258 | 5.287 | 5.201 | 5.249 | 4,444,753 | +0.09(+1.65%) |
Sep 05, 2012 | 5.220 | 5.220 | 5.126 | 5.163 | 3,297,890 | -0.04(-0.73%) |
Sep 04, 2012 | 5.182 | 5.220 | 5.088 | 5.201 | 5,128,118 | +0.07(+1.29%) |
Aug 31, 2012 | 4.945 | 5.154 | 4.879 | 5.135 | 5,390,534 | +0.24(+4.85%) |
Aug 30, 2012 | 4.926 | 4.974 | 4.888 | 4.898 | 2,373,739 | -0.06(-1.15%) |
Aug 29, 2012 | 5.021 | 5.040 | 4.955 | 4.955 | 3,276,999 | -0.04(-0.76%) |
Aug 27, 2012 | 5.107 | 5.135 | 4.950 | 4.993 | 4,433,527 | -0.10(-2.05%) |
Aug 24, 2012 | 5.107 | 5.163 | 5.050 | 5.097 | 4,596,349 | -0.02(-0.32%) |
Aug 23, 2012 | 5.057 | 5.161 | 5.019 | 5.114 | 10,007,364 | +0.12(+2.47%) |
Aug 22, 2012 | 4.876 | 5.019 | 4.801 | 4.990 | 4,761,560 | +0.12(+2.53%) |
Aug 21, 2012 | 4.857 | 5.047 | 4.848 | 4.867 | 9,898,691 | +0.14(+3.01%) |
Aug 20, 2012 | 4.639 | 4.753 | 4.601 | 4.725 | 4,078,660 | +0.08(+1.63%) |
Aug 17, 2012 | 4.649 | 4.696 | 4.611 | 4.649 | 3,544,761 | +0.00(+0.00%) |
Aug 16, 2012 | 4.374 | 4.649 | 4.364 | 4.649 | 6,206,559 | +0.28(+6.29%) |
Aug 15, 2012 | 4.355 | 4.393 | 4.317 | 4.374 | 2,096,804 | +0.03(+0.65%) |
Aug 14, 2012 | 4.355 | 4.431 | 4.326 | 4.345 | 3,035,673 | -0.04(-0.87%) |
Aug 13, 2012 | 4.459 | 4.506 | 4.364 | 4.383 | 3,500,780 | -0.09(-1.91%) |
Aug 10, 2012 | 4.459 | 4.506 | 4.412 | 4.469 | 3,311,529 | -0.02(-0.42%) |
Aug 09, 2012 | 4.402 | 4.544 | 4.298 | 4.487 | 4,354,798 | +0.09(+2.16%) |
Aug 08, 2012 | 4.402 | 4.497 | 4.326 | 4.393 | 4,948,302 | -0.01(-0.22%) |
Aug 07, 2012 | 4.544 | 4.544 | 4.326 | 4.402 | 5,585,524 | -0.06(-1.28%) |
Aug 06, 2012 | 4.326 | 4.587 | 4.326 | 4.459 | 5,146,895 | +0.14(+3.30%) |
Aug 03, 2012 | 4.222 | 4.388 | 4.203 | 4.317 | 4,208,739 | +0.14(+3.41%) |
Aug 02, 2012 | 4.155 | 4.326 | 4.146 | 4.174 | 4,042,348 | +0.00(+0.00%) |