Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.618 | 5.875 | 5.618 | 5.875 | 1,027,886 | +0.08(+1.31%) |
Oct 26, 2012 | 5.913 | 5.799 | 5.799 | 5.799 | 584,843 | -0.10(-1.62%) |
Oct 25, 2012 | 5.932 | 5.980 | 5.847 | 5.894 | 536,357 | +0.05(+0.81%) |
Oct 24, 2012 | 5.847 | 5.951 | 5.761 | 5.847 | 720,910 | +0.06(+0.99%) |
Oct 23, 2012 | 5.790 | 5.809 | 5.751 | 5.790 | 1,003,601 | -0.28(-4.55%) |
Oct 19, 2012 | 6.408 | 6.408 | 6.004 | 6.066 | 1,902,612 | -0.33(-5.21%) |
Oct 18, 2012 | 6.247 | 6.427 | 6.237 | 6.399 | 1,661,997 | +0.16(+2.60%) |
Oct 17, 2012 | 6.285 | 6.313 | 6.180 | 6.237 | 1,375,820 | -0.01(-0.15%) |
Oct 16, 2012 | 6.237 | 6.332 | 6.161 | 6.247 | 1,100,693 | +0.10(+1.55%) |
Oct 15, 2012 | 6.228 | 6.256 | 6.123 | 6.151 | 1,426,063 | -0.04(-0.62%) |
Oct 12, 2012 | 6.304 | 6.370 | 6.180 | 6.189 | 1,142,922 | -0.10(-1.66%) |
Oct 11, 2012 | 6.447 | 6.504 | 6.294 | 6.294 | 941,087 | -0.06(-0.90%) |
Oct 10, 2012 | 6.370 | 6.456 | 6.256 | 6.351 | 550,162 | -0.01(-0.15%) |
Oct 09, 2012 | 6.427 | 6.475 | 6.304 | 6.361 | 565,346 | -0.07(-1.04%) |
Oct 08, 2012 | 6.370 | 6.513 | 6.351 | 6.427 | 584,312 | +0.04(+0.60%) |
Oct 05, 2012 | 6.589 | 6.627 | 6.389 | 6.389 | 888,209 | -0.15(-2.33%) |
Oct 04, 2012 | 6.542 | 6.570 | 6.418 | 6.542 | 555,020 | +0.03(+0.44%) |
Oct 03, 2012 | 6.580 | 6.666 | 6.485 | 6.513 | 999,611 | -0.05(-0.73%) |
Oct 02, 2012 | 6.694 | 6.713 | 6.485 | 6.561 | 1,128,053 | -0.08(-1.15%) |
Oct 01, 2012 | 6.789 | 6.818 | 6.542 | 6.637 | 1,216,360 | -0.09(-1.27%) |
Sep 28, 2012 | 6.761 | 6.789 | 6.618 | 6.723 | 628,932 | -0.09(-1.26%) |
Sep 27, 2012 | 6.656 | 6.885 | 6.627 | 6.808 | 1,673,981 | +0.19(+2.88%) |
Sep 26, 2012 | 6.332 | 6.618 | 6.275 | 6.618 | 1,385,067 | +0.30(+4.67%) |
Sep 25, 2012 | 6.580 | 6.704 | 6.304 | 6.323 | 956,628 | -0.22(-3.35%) |
Sep 24, 2012 | 6.523 | 6.656 | 6.523 | 6.542 | 715,126 | -0.06(-0.87%) |
Sep 21, 2012 | 6.637 | 6.637 | 6.465 | 6.599 | 1,256,768 | +0.07(+1.02%) |
Sep 20, 2012 | 6.532 | 6.618 | 6.475 | 6.532 | 428,689 | -0.07(-1.01%) |
Sep 19, 2012 | 6.580 | 6.646 | 6.551 | 6.599 | 492,768 | +0.03(+0.43%) |
Sep 18, 2012 | 6.551 | 6.608 | 6.494 | 6.570 | 748,600 | -0.01(-0.14%) |
Sep 17, 2012 | 6.627 | 6.666 | 6.494 | 6.580 | 853,246 | -0.09(-1.29%) |
Sep 14, 2012 | 6.551 | 6.780 | 6.551 | 6.666 | 1,003,803 | +0.09(+1.30%) |
Sep 13, 2012 | 6.361 | 6.623 | 6.332 | 6.580 | 1,554,095 | +0.22(+3.44%) |
Sep 12, 2012 | 6.294 | 6.389 | 6.199 | 6.361 | 956,233 | +0.10(+1.67%) |
Sep 11, 2012 | 6.028 | 6.266 | 5.989 | 6.256 | 1,724,515 | +0.24(+3.96%) |
Sep 10, 2012 | 5.818 | 6.089 | 5.802 | 6.018 | 1,470,964 | +0.20(+3.44%) |
Sep 07, 2012 | 5.704 | 5.837 | 5.580 | 5.818 | 1,056,301 | +0.07(+1.16%) |
Sep 06, 2012 | 5.656 | 5.770 | 5.628 | 5.751 | 1,434,364 | +0.16(+2.90%) |
Sep 05, 2012 | 5.666 | 5.694 | 5.561 | 5.590 | 545,432 | -0.05(-0.84%) |
Sep 04, 2012 | 5.723 | 5.790 | 5.609 | 5.637 | 789,452 | -0.09(-1.50%) |
Aug 31, 2012 | 5.599 | 5.761 | 5.513 | 5.723 | 1,151,866 | +0.17(+3.09%) |
Aug 30, 2012 | 5.685 | 5.694 | 5.513 | 5.551 | 1,278,814 | -0.15(-2.67%) |
Aug 29, 2012 | 5.723 | 5.847 | 5.694 | 5.704 | 1,247,958 | -0.12(-2.12%) |
Aug 27, 2012 | 5.951 | 5.970 | 5.799 | 5.828 | 687,883 | -0.10(-1.77%) |
Aug 24, 2012 | 5.799 | 5.951 | 5.799 | 5.932 | 681,260 | +0.13(+2.30%) |
Aug 23, 2012 | 5.951 | 5.989 | 5.770 | 5.799 | 729,190 | -0.20(-3.33%) |
Aug 22, 2012 | 5.866 | 5.999 | 5.818 | 5.999 | 632,668 | +0.13(+2.27%) |
Aug 21, 2012 | 5.932 | 6.018 | 5.866 | 5.866 | 706,255 | -0.02(-0.32%) |
Aug 20, 2012 | 5.904 | 5.999 | 5.847 | 5.885 | 570,262 | -0.02(-0.32%) |
Aug 17, 2012 | 5.913 | 5.951 | 5.742 | 5.904 | 942,872 | -0.02(-0.32%) |
Aug 16, 2012 | 5.723 | 5.932 | 5.723 | 5.923 | 883,472 | +0.18(+3.15%) |
Aug 15, 2012 | 5.647 | 5.742 | 5.618 | 5.742 | 639,411 | +0.10(+1.86%) |
Aug 14, 2012 | 5.685 | 5.770 | 5.590 | 5.637 | 593,804 | +0.02(+0.34%) |
Aug 13, 2012 | 5.685 | 5.751 | 5.580 | 5.618 | 622,933 | -0.10(-1.83%) |
Aug 10, 2012 | 5.647 | 5.761 | 5.609 | 5.723 | 809,588 | +0.04(+0.67%) |
Aug 09, 2012 | 5.713 | 5.760 | 5.609 | 5.685 | 613,125 | +0.01(+0.17%) |
Aug 08, 2012 | 5.637 | 5.742 | 5.628 | 5.675 | 584,485 | -0.02(-0.33%) |
Aug 07, 2012 | 5.637 | 5.742 | 5.604 | 5.694 | 888,472 | +0.13(+2.40%) |
Aug 06, 2012 | 5.485 | 5.618 | 5.371 | 5.561 | 740,680 | +0.07(+1.21%) |
Aug 03, 2012 | 5.513 | 5.647 | 5.456 | 5.494 | 1,368,061 | +0.05(+0.87%) |
Aug 02, 2012 | 5.428 | 5.466 | 5.285 | 5.447 | 2,324,138 | -0.09(-1.55%) |