Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.768 | 5.936 | 5.376 | 5.936 | 4,452 | +0.16(+2.79%) |
Oct 26, 2012 | 5.722 | 5.775 | 5.775 | 5.775 | 11,343 | -0.13(-2.21%) |
Oct 25, 2012 | 5.936 | 5.936 | 5.722 | 5.906 | 7,744 | +0.02(+0.39%) |
Oct 24, 2012 | 5.837 | 5.929 | 5.748 | 5.883 | 3,306 | +0.05(+0.92%) |
Oct 23, 2012 | 5.936 | 5.936 | 5.752 | 5.829 | 2,620 | -0.05(-0.91%) |
Oct 19, 2012 | 5.798 | 5.936 | 5.798 | 5.883 | 7,563 | +0.00(+0.00%) |
Oct 18, 2012 | 5.821 | 5.929 | 5.821 | 5.883 | 4,676 | +0.03(+0.52%) |
Oct 17, 2012 | 5.852 | 5.883 | 5.791 | 5.852 | 15,610 | +0.00(+0.00%) |
Oct 16, 2012 | 5.538 | 5.852 | 5.538 | 5.852 | 38,612 | +0.14(+2.42%) |
Oct 15, 2012 | 5.706 | 5.714 | 5.545 | 5.714 | 2,216 | +0.07(+1.22%) |
Oct 12, 2012 | 5.745 | 5.768 | 5.614 | 5.645 | 5,478 | -0.18(-3.03%) |
Oct 11, 2012 | 5.829 | 5.829 | 5.634 | 5.821 | 1,504 | +0.00(+0.00%) |
Oct 10, 2012 | 5.660 | 5.852 | 5.660 | 5.821 | 13,373 | +0.15(+2.57%) |
Oct 09, 2012 | 5.660 | 5.676 | 5.660 | 5.676 | 1,955 | -0.07(-1.20%) |
Oct 06, 2012 | 5.745 | 5.745 | 5.745 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 5.552 | 5.829 | 5.530 | 5.745 | 6,453 | -0.01(-0.13%) |
Oct 04, 2012 | 5.752 | 5.752 | 5.752 | 5.752 | 299 | +0.03(+0.54%) |
Oct 03, 2012 | 5.752 | 5.852 | 5.499 | 5.722 | 81,957 | +0.00(+0.00%) |
Oct 01, 2012 | 5.722 | 5.722 | 5.722 | 5.722 | 0 | +0.01(+0.13%) |
Sep 28, 2012 | 5.561 | 5.714 | 5.561 | 5.714 | 821 | +0.21(+3.91%) |
Sep 27, 2012 | 5.384 | 5.797 | 5.384 | 5.499 | 26,857 | +0.05(+0.99%) |
Sep 26, 2012 | 5.506 | 5.551 | 5.369 | 5.446 | 6,519 | -0.06(-1.11%) |
Sep 25, 2012 | 5.499 | 5.507 | 5.499 | 5.507 | 508 | -0.04(-0.69%) |
Sep 24, 2012 | 5.499 | 5.637 | 5.499 | 5.545 | 5,087 | -0.04(-0.69%) |
Sep 21, 2012 | 5.561 | 5.584 | 5.499 | 5.584 | 9,206 | +0.08(+1.53%) |
Sep 20, 2012 | 5.499 | 5.584 | 5.499 | 5.499 | 20,069 | -0.08(-1.38%) |
Sep 19, 2012 | 5.576 | 5.576 | 5.576 | 5.576 | 521 | +0.01(+0.14%) |
Sep 18, 2012 | 5.507 | 5.576 | 5.507 | 5.568 | 1,173 | +0.00(+0.00%) |
Sep 17, 2012 | 5.538 | 5.593 | 5.499 | 5.568 | 8,145 | +0.04(+0.69%) |
Sep 14, 2012 | 5.599 | 5.637 | 5.492 | 5.530 | 43,270 | -0.03(-0.55%) |
Sep 13, 2012 | 5.591 | 5.637 | 5.561 | 5.561 | 12,386 | +0.00(+0.00%) |
Sep 12, 2012 | 5.599 | 5.599 | 5.561 | 5.561 | 7,040 | -0.01(-0.14%) |
Sep 11, 2012 | 5.568 | 5.599 | 5.561 | 5.568 | 11,116 | -0.01(-0.11%) |
Sep 10, 2012 | 5.522 | 5.676 | 5.469 | 5.574 | 40,908 | +0.16(+2.95%) |
Sep 07, 2012 | 5.423 | 5.507 | 5.415 | 5.415 | 2,086 | -0.05(-0.84%) |
Sep 06, 2012 | 5.591 | 5.591 | 5.423 | 5.461 | 15,703 | -0.14(-2.47%) |
Sep 05, 2012 | 5.530 | 5.599 | 5.423 | 5.599 | 2,880 | +0.01(+0.14%) |
Sep 04, 2012 | 5.415 | 5.599 | 5.407 | 5.591 | 10,039 | +0.09(+1.67%) |
Aug 31, 2012 | 5.584 | 5.584 | 5.461 | 5.499 | 15,944 | -0.13(-2.32%) |
Aug 30, 2012 | 5.508 | 5.668 | 5.469 | 5.630 | 5,997 | +0.12(+2.23%) |
Aug 29, 2012 | 5.561 | 5.653 | 5.476 | 5.507 | 6,095 | +0.03(+0.48%) |
Aug 27, 2012 | 5.568 | 5.607 | 5.431 | 5.481 | 7,523 | -0.11(-1.98%) |
Aug 24, 2012 | 5.618 | 5.668 | 5.591 | 5.591 | 9,396 | -0.16(-2.80%) |
Aug 23, 2012 | 5.648 | 5.814 | 5.648 | 5.752 | 6,975 | +0.04(+0.67%) |
Aug 22, 2012 | 5.706 | 5.752 | 5.706 | 5.714 | 2,099 | -0.08(-1.45%) |
Aug 21, 2012 | 5.798 | 5.936 | 5.783 | 5.798 | 12,700 | -0.14(-2.33%) |
Aug 20, 2012 | 5.829 | 5.936 | 5.752 | 5.936 | 12,750 | +0.09(+1.57%) |
Aug 17, 2012 | 5.821 | 5.990 | 5.791 | 5.844 | 6,408 | +0.05(+0.93%) |
Aug 16, 2012 | 5.890 | 5.890 | 5.683 | 5.791 | 4,080 | +0.02(+0.40%) |
Aug 15, 2012 | 5.706 | 5.798 | 5.415 | 5.768 | 19,758 | +0.21(+3.72%) |
Aug 14, 2012 | 5.614 | 5.676 | 5.545 | 5.561 | 17,988 | -0.15(-2.55%) |
Aug 13, 2012 | 5.407 | 5.745 | 5.369 | 5.706 | 11,849 | +0.30(+5.53%) |
Aug 10, 2012 | 5.407 | 5.407 | 5.407 | 5.407 | 3,198 | -0.02(-0.42%) |
Aug 09, 2012 | 5.407 | 5.538 | 5.254 | 5.430 | 13,840 | +0.01(+0.14%) |
Aug 08, 2012 | 5.538 | 5.561 | 5.376 | 5.423 | 14,742 | +0.01(+0.14%) |
Aug 07, 2012 | 5.277 | 5.515 | 5.093 | 5.415 | 21,334 | +0.08(+1.58%) |
Aug 06, 2012 | 5.522 | 5.530 | 5.277 | 5.330 | 23,927 | -0.20(-3.61%) |
Aug 03, 2012 | 5.768 | 5.768 | 5.430 | 5.530 | 25,873 | -0.24(-4.12%) |
Aug 02, 2012 | 5.867 | 5.867 | 5.737 | 5.768 | 8,774 | -0.16(-2.72%) |