Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.560 | 5.560 | 5.470 | 5.514 | 50,020 | +0.15(+2.87%) |
Oct 26, 2012 | 5.360 | 5.360 | 5.360 | 0 | +0.07(+1.23%) | |
Oct 25, 2012 | 5.400 | 5.400 | 5.190 | 5.295 | 6,400 | +0.04(+0.82%) |
Oct 24, 2012 | 5.910 | 5.910 | 5.227 | 5.252 | 49,900 | -0.68(-11.42%) |
Oct 23, 2012 | 6.168 | 6.168 | 5.929 | 5.929 | 6,700 | -0.08(-1.40%) |
Oct 19, 2012 | 6.089 | 6.130 | 6.013 | 6.013 | 16,945 | -0.20(-3.16%) |
Oct 18, 2012 | 6.332 | 6.352 | 6.209 | 6.209 | 5,700 | -0.06(-0.90%) |
Oct 17, 2012 | 6.265 | 6.265 | 6.265 | 6.265 | 5,500 | +0.08(+1.31%) |
Oct 16, 2012 | 6.218 | 6.260 | 6.140 | 6.184 | 31,134 | +0.00(+0.03%) |
Oct 15, 2012 | 6.293 | 6.293 | 6.182 | 6.182 | 2,800 | -0.06(-0.92%) |
Oct 12, 2012 | 6.482 | 6.524 | 6.190 | 6.240 | 24,600 | -0.43(-6.38%) |
Oct 11, 2012 | 6.844 | 6.844 | 6.665 | 6.665 | 1,800 | -0.01(-0.22%) |
Oct 10, 2012 | 6.760 | 6.760 | 6.633 | 6.680 | 25,600 | -0.13(-1.97%) |
Oct 09, 2012 | 7.210 | 7.210 | 6.814 | 6.814 | 4,260 | -0.38(-5.28%) |
Oct 06, 2012 | 7.194 | 7.194 | 7.194 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 7.194 | 7.194 | 7.194 | 7.194 | 8,500 | +0.09(+1.32%) |
Oct 04, 2012 | 7.152 | 7.173 | 7.012 | 7.100 | 17,700 | -0.06(-0.87%) |
Oct 03, 2012 | 7.160 | 7.189 | 7.160 | 7.163 | 4,800 | -0.19(-2.64%) |
Oct 02, 2012 | 7.368 | 7.443 | 7.301 | 7.357 | 9,834 | +0.04(+0.55%) |
Oct 01, 2012 | 7.451 | 7.451 | 7.313 | 7.317 | 6,500 | -0.01(-0.14%) |
Sep 28, 2012 | 7.239 | 7.361 | 7.220 | 7.327 | 19,200 | +0.21(+2.94%) |
Sep 27, 2012 | 6.919 | 7.118 | 6.919 | 7.118 | 26,700 | +0.41(+6.06%) |
Sep 26, 2012 | 6.715 | 6.890 | 6.710 | 6.711 | 24,400 | -0.22(-3.15%) |
Sep 25, 2012 | 7.282 | 7.282 | 6.881 | 6.929 | 30,500 | -0.20(-2.86%) |
Sep 24, 2012 | 7.277 | 7.277 | 7.133 | 7.133 | 19,475 | -0.25(-3.35%) |
Sep 21, 2012 | 7.040 | 7.380 | 7.040 | 7.380 | 28,800 | +0.42(+6.10%) |
Sep 20, 2012 | 6.955 | 6.956 | 6.931 | 6.956 | 2,850 | -0.14(-1.95%) |
Sep 19, 2012 | 7.054 | 7.094 | 7.050 | 7.094 | 8,400 | +0.02(+0.34%) |
Sep 18, 2012 | 7.028 | 7.110 | 7.000 | 7.070 | 41,100 | -0.02(-0.27%) |
Sep 17, 2012 | 7.100 | 7.157 | 7.001 | 7.089 | 14,450 | -0.21(-2.91%) |
Sep 14, 2012 | 6.972 | 7.315 | 6.972 | 7.301 | 18,000 | +0.49(+7.22%) |
Sep 13, 2012 | 6.430 | 6.810 | 6.364 | 6.810 | 29,700 | +0.32(+4.93%) |
Sep 12, 2012 | 6.580 | 6.580 | 6.490 | 6.490 | 2,700 | -0.05(-0.71%) |
Sep 11, 2012 | 6.582 | 6.596 | 6.537 | 6.537 | 22,600 | -0.02(-0.27%) |
Sep 10, 2012 | 6.830 | 6.830 | 6.555 | 6.555 | 8,300 | -0.22(-3.28%) |
Sep 07, 2012 | 6.780 | 6.940 | 6.569 | 6.777 | 26,350 | +0.43(+6.79%) |
Sep 06, 2012 | 6.026 | 6.346 | 6.026 | 6.346 | 20,700 | +0.39(+6.61%) |
Sep 05, 2012 | 5.916 | 5.953 | 5.910 | 5.953 | 11,500 | +0.09(+1.60%) |
Sep 04, 2012 | 5.884 | 5.884 | 5.800 | 5.859 | 16,200 | +0.02(+0.42%) |
Aug 31, 2012 | 5.620 | 5.835 | 5.620 | 5.835 | 52,173 | +0.25(+4.38%) |
Aug 30, 2012 | 5.943 | 5.943 | 5.590 | 5.590 | 7,500 | -0.14(-2.44%) |
Aug 29, 2012 | 5.976 | 5.976 | 5.730 | 5.730 | 9,300 | -0.29(-4.84%) |
Aug 27, 2012 | 6.067 | 6.072 | 6.021 | 6.021 | 34,645 | -0.01(-0.19%) |
Aug 24, 2012 | 6.000 | 6.170 | 6.000 | 6.033 | 13,200 | +0.08(+1.39%) |
Aug 23, 2012 | 6.070 | 6.070 | 5.950 | 5.950 | 77,810 | +0.04(+0.66%) |
Aug 22, 2012 | 5.766 | 5.930 | 5.620 | 5.911 | 26,400 | +0.05(+0.87%) |
Aug 21, 2012 | 5.560 | 5.926 | 5.560 | 5.860 | 47,300 | +0.49(+9.21%) |
Aug 20, 2012 | 5.360 | 5.366 | 5.360 | 5.366 | 2,245 | +0.01(+0.13%) |
Aug 17, 2012 | 5.379 | 5.379 | 5.358 | 5.359 | 2,500 | -0.03(-0.58%) |
Aug 16, 2012 | 5.397 | 5.440 | 5.360 | 5.390 | 35,500 | +0.14(+2.67%) |
Aug 15, 2012 | 5.388 | 5.392 | 5.250 | 5.250 | 11,900 | -0.69(-11.62%) |
Aug 14, 2012 | 5.989 | 5.989 | 5.930 | 5.940 | 7,500 | -0.13(-2.14%) |
Aug 13, 2012 | 6.075 | 6.075 | 6.070 | 6.070 | 2,100 | -0.36(-5.63%) |
Aug 11, 2012 | 6.430 | 6.434 | 6.430 | 6.432 | 2,000 | +0.00(+0.00%) |
Aug 10, 2012 | 6.430 | 6.434 | 6.430 | 6.432 | 2,000 | -0.03(-0.40%) |
Aug 09, 2012 | 6.458 | 6.458 | 6.458 | 6.458 | 2,000 | +0.03(+0.40%) |
Aug 08, 2012 | 6.532 | 6.532 | 6.370 | 6.432 | 8,100 | -0.09(-1.35%) |
Aug 07, 2012 | 6.372 | 6.520 | 6.372 | 6.520 | 2,200 | +0.25(+4.00%) |
Aug 03, 2012 | 6.269 | 6.269 | 6.269 | 0 | +0.12(+1.93%) | |
Aug 02, 2012 | 6.213 | 6.213 | 6.130 | 6.150 | 8,000 | +0.15(+2.50%) |