Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.490 | 5.570 | 5.450 | 5.500 | 19,278 | +0.00(+0.00%) |
Oct 26, 2012 | 5.590 | 5.500 | 5.500 | 5.500 | 9,800 | -0.07(-1.26%) |
Oct 25, 2012 | 5.590 | 5.700 | 5.500 | 5.570 | 20,427 | +0.04(+0.72%) |
Oct 24, 2012 | 5.640 | 5.750 | 5.480 | 5.530 | 16,512 | -0.04(-0.72%) |
Oct 23, 2012 | 5.460 | 5.710 | 5.420 | 5.570 | 49,723 | +0.16(+2.97%) |
Oct 19, 2012 | 5.280 | 5.420 | 5.240 | 5.410 | 66,127 | +0.26(+5.04%) |
Oct 18, 2012 | 5.320 | 5.380 | 5.052 | 5.150 | 113,066 | -0.17(-3.20%) |
Oct 17, 2012 | 5.300 | 5.360 | 5.280 | 5.320 | 35,980 | -0.02(-0.37%) |
Oct 16, 2012 | 5.390 | 5.420 | 5.320 | 5.340 | 24,916 | -0.02(-0.37%) |
Oct 15, 2012 | 5.450 | 5.450 | 5.290 | 5.360 | 35,398 | -0.09(-1.65%) |
Oct 12, 2012 | 5.430 | 5.490 | 5.400 | 5.450 | 24,083 | +0.03(+0.55%) |
Oct 11, 2012 | 5.520 | 5.540 | 5.410 | 5.420 | 13,383 | -0.05(-0.91%) |
Oct 10, 2012 | 5.450 | 5.580 | 5.400 | 5.470 | 26,898 | +0.00(+0.00%) |
Oct 09, 2012 | 5.670 | 5.760 | 5.470 | 5.470 | 43,697 | -0.21(-3.70%) |
Oct 08, 2012 | 5.810 | 5.810 | 5.670 | 5.680 | 10,497 | -0.18(-3.07%) |
Oct 05, 2012 | 5.780 | 5.900 | 5.780 | 5.860 | 7,018 | +0.09(+1.56%) |
Oct 04, 2012 | 5.970 | 5.970 | 5.705 | 5.770 | 29,370 | -0.17(-2.86%) |
Oct 03, 2012 | 5.950 | 6.020 | 5.860 | 5.940 | 19,512 | +0.03(+0.51%) |
Oct 02, 2012 | 6.000 | 6.000 | 5.740 | 5.910 | 24,431 | -0.05(-0.84%) |
Oct 01, 2012 | 5.950 | 6.150 | 5.890 | 5.960 | 25,109 | +0.02(+0.34%) |
Sep 28, 2012 | 5.870 | 6.000 | 5.870 | 5.940 | 32,373 | +0.03(+0.51%) |
Sep 27, 2012 | 5.960 | 5.990 | 5.890 | 5.910 | 34,381 | -0.05(-0.84%) |
Sep 26, 2012 | 6.190 | 6.260 | 5.870 | 5.960 | 30,409 | -0.20(-3.25%) |
Sep 25, 2012 | 5.980 | 6.320 | 5.980 | 6.160 | 32,137 | +0.21(+3.53%) |
Sep 24, 2012 | 6.060 | 6.100 | 5.920 | 5.950 | 38,328 | -0.11(-1.82%) |
Sep 21, 2012 | 6.010 | 6.080 | 5.860 | 6.060 | 128,535 | +0.16(+2.71%) |
Sep 20, 2012 | 5.850 | 5.940 | 5.850 | 5.900 | 9,554 | +0.01(+0.17%) |
Sep 19, 2012 | 6.090 | 6.090 | 5.830 | 5.890 | 37,752 | -0.10(-1.67%) |
Sep 18, 2012 | 5.980 | 6.040 | 5.860 | 5.990 | 28,298 | -0.02(-0.33%) |
Sep 17, 2012 | 5.950 | 6.030 | 5.830 | 6.010 | 19,896 | +0.02(+0.33%) |
Sep 14, 2012 | 6.040 | 6.080 | 5.910 | 5.990 | 50,004 | -0.01(-0.17%) |
Sep 13, 2012 | 5.990 | 6.020 | 5.960 | 6.000 | 46,112 | -0.01(-0.17%) |
Sep 12, 2012 | 5.980 | 6.020 | 5.920 | 6.010 | 117,729 | +0.03(+0.50%) |
Sep 11, 2012 | 5.930 | 5.990 | 5.880 | 5.980 | 14,953 | +0.10(+1.70%) |
Sep 10, 2012 | 5.820 | 5.890 | 5.820 | 5.880 | 24,440 | +0.05(+0.86%) |
Sep 07, 2012 | 5.940 | 5.950 | 5.820 | 5.830 | 26,574 | -0.08(-1.35%) |
Sep 06, 2012 | 5.760 | 6.050 | 5.700 | 5.910 | 39,261 | +0.18(+3.14%) |
Sep 05, 2012 | 5.720 | 5.800 | 5.600 | 5.730 | 61,291 | +0.04(+0.70%) |
Sep 04, 2012 | 5.750 | 5.750 | 5.590 | 5.690 | 21,300 | -0.04(-0.70%) |
Aug 31, 2012 | 5.810 | 5.830 | 5.700 | 5.730 | 86,065 | -0.07(-1.21%) |
Aug 30, 2012 | 5.830 | 5.830 | 5.710 | 5.800 | 16,390 | -0.05(-0.85%) |
Aug 29, 2012 | 5.810 | 5.850 | 5.731 | 5.850 | 16,733 | +0.04(+0.69%) |
Aug 27, 2012 | 5.650 | 5.966 | 5.560 | 5.810 | 27,194 | +0.11(+1.93%) |
Aug 24, 2012 | 5.560 | 5.710 | 5.560 | 5.700 | 10,133 | +0.12(+2.15%) |
Aug 23, 2012 | 5.800 | 5.805 | 5.570 | 5.580 | 20,018 | -0.24(-4.12%) |
Aug 22, 2012 | 5.910 | 5.910 | 5.790 | 5.820 | 6,780 | -0.13(-2.18%) |
Aug 21, 2012 | 6.000 | 6.080 | 5.935 | 5.950 | 32,757 | -0.06(-1.00%) |
Aug 20, 2012 | 5.960 | 6.010 | 5.830 | 6.010 | 26,075 | +0.01(+0.17%) |
Aug 17, 2012 | 5.810 | 6.000 | 5.770 | 6.000 | 31,991 | +0.16(+2.74%) |
Aug 16, 2012 | 5.910 | 5.995 | 5.760 | 5.840 | 40,539 | -0.06(-1.02%) |
Aug 15, 2012 | 5.880 | 5.930 | 5.720 | 5.900 | 50,420 | +0.00(+0.00%) |
Aug 14, 2012 | 6.010 | 6.080 | 5.900 | 5.900 | 64,039 | -0.11(-1.83%) |
Aug 13, 2012 | 5.930 | 6.030 | 5.930 | 6.010 | 34,175 | +0.08(+1.35%) |
Aug 10, 2012 | 5.880 | 5.950 | 5.860 | 5.930 | 7,460 | +0.07(+1.19%) |
Aug 09, 2012 | 5.960 | 6.020 | 5.850 | 5.860 | 31,549 | -0.14(-2.33%) |
Aug 08, 2012 | 5.940 | 6.020 | 5.860 | 6.000 | 28,141 | +0.05(+0.84%) |
Aug 07, 2012 | 5.980 | 6.020 | 5.900 | 5.950 | 34,476 | +0.02(+0.34%) |
Aug 06, 2012 | 5.730 | 5.980 | 5.730 | 5.930 | 54,230 | +0.21(+3.67%) |
Aug 03, 2012 | 5.630 | 5.740 | 5.360 | 5.720 | 81,283 | +0.14(+2.51%) |
Aug 02, 2012 | 5.800 | 5.810 | 5.480 | 5.580 | 119,797 | -0.26(-4.45%) |