Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.906 | 6.064 | 5.906 | 6.064 | 3,835 | +0.17(+2.85%) |
Oct 26, 2012 | 5.778 | 5.897 | 5.897 | 5.897 | 4,151 | +0.07(+1.19%) |
Oct 25, 2012 | 5.946 | 5.976 | 5.818 | 5.827 | 2,003 | -0.10(-1.67%) |
Oct 24, 2012 | 6.055 | 6.163 | 5.926 | 5.926 | 4,070 | -0.20(-3.23%) |
Oct 23, 2012 | 6.074 | 6.203 | 5.926 | 6.124 | 7,597 | +0.15(+2.48%) |
Oct 19, 2012 | 6.134 | 6.134 | 5.976 | 5.976 | 4,298 | -0.30(-4.72%) |
Oct 18, 2012 | 6.074 | 6.272 | 6.074 | 6.272 | 3,336 | +0.06(+0.95%) |
Oct 17, 2012 | 6.005 | 6.272 | 6.005 | 6.213 | 7,869 | +0.24(+3.97%) |
Oct 16, 2012 | 6.064 | 6.211 | 5.827 | 5.976 | 7,524 | -0.09(-1.47%) |
Oct 15, 2012 | 5.926 | 6.074 | 5.926 | 6.064 | 2,947 | -0.01(-0.16%) |
Oct 12, 2012 | 5.877 | 6.074 | 5.877 | 6.074 | 329 | -0.05(-0.81%) |
Oct 11, 2012 | 5.926 | 6.188 | 5.926 | 6.124 | 694 | +0.11(+1.89%) |
Oct 10, 2012 | 5.946 | 6.010 | 5.724 | 6.010 | 5,189 | +0.05(+0.92%) |
Oct 09, 2012 | 5.877 | 5.956 | 5.739 | 5.956 | 6,336 | +0.08(+1.34%) |
Oct 08, 2012 | 5.877 | 5.926 | 5.729 | 5.877 | 4,280 | +0.04(+0.68%) |
Oct 05, 2012 | 5.837 | 5.837 | 5.837 | 5.837 | 303 | +0.14(+2.43%) |
Oct 04, 2012 | 5.610 | 6.045 | 5.482 | 5.699 | 2,465 | +0.02(+0.35%) |
Oct 03, 2012 | 5.827 | 5.857 | 5.659 | 5.679 | 6,920 | -0.24(-4.01%) |
Oct 02, 2012 | 5.640 | 5.926 | 5.334 | 5.916 | 12,881 | +0.19(+3.28%) |
Oct 01, 2012 | 5.956 | 5.956 | 5.729 | 5.729 | 7,979 | -0.15(-2.52%) |
Sep 28, 2012 | 5.778 | 5.887 | 5.778 | 5.877 | 10,681 | +0.03(+0.51%) |
Sep 27, 2012 | 5.808 | 5.926 | 5.798 | 5.847 | 7,523 | +0.02(+0.34%) |
Sep 26, 2012 | 5.906 | 6.222 | 5.729 | 5.827 | 8,738 | -0.09(-1.50%) |
Sep 25, 2012 | 6.094 | 6.301 | 5.916 | 5.916 | 3,056 | -0.11(-1.80%) |
Sep 24, 2012 | 6.799 | 6.799 | 5.780 | 6.025 | 9,364 | +0.12(+2.01%) |
Sep 21, 2012 | 5.877 | 6.163 | 5.719 | 5.906 | 17,579 | +0.03(+0.50%) |
Sep 20, 2012 | 5.946 | 5.946 | 5.837 | 5.877 | 17,230 | -0.17(-2.78%) |
Sep 19, 2012 | 5.887 | 6.074 | 5.877 | 6.045 | 10,790 | +0.10(+1.66%) |
Sep 18, 2012 | 6.173 | 6.222 | 5.827 | 5.946 | 5,235 | -0.23(-3.68%) |
Sep 17, 2012 | 6.134 | 6.357 | 6.134 | 6.173 | 21,736 | -0.19(-2.95%) |
Sep 14, 2012 | 6.539 | 6.539 | 6.183 | 6.361 | 23,086 | -0.25(-3.79%) |
Sep 13, 2012 | 6.637 | 6.766 | 6.400 | 6.611 | 13,033 | -0.02(-0.25%) |
Sep 12, 2012 | 6.529 | 6.697 | 6.371 | 6.627 | 3,888 | +0.06(+0.98%) |
Sep 11, 2012 | 6.716 | 6.764 | 6.563 | 6.563 | 3,482 | -0.25(-3.70%) |
Sep 10, 2012 | 6.756 | 6.815 | 6.716 | 6.815 | 6,648 | +0.24(+3.60%) |
Sep 07, 2012 | 6.469 | 6.795 | 6.460 | 6.578 | 4,244 | +0.01(+0.15%) |
Sep 06, 2012 | 6.805 | 6.805 | 6.557 | 6.568 | 6,727 | -0.25(-3.62%) |
Sep 05, 2012 | 6.815 | 6.815 | 6.815 | 6.815 | 334 | -0.10(-1.43%) |
Sep 04, 2012 | 6.904 | 6.914 | 6.904 | 6.914 | 3,823 | +0.13(+1.89%) |
Aug 31, 2012 | 7.003 | 7.003 | 6.766 | 6.785 | 3,239 | -0.13(-1.86%) |
Aug 29, 2012 | 6.785 | 6.914 | 6.914 | 6.914 | 1,822 | +0.00(+0.00%) |
Aug 27, 2012 | 6.884 | 6.924 | 6.815 | 6.914 | 6,977 | +0.20(+2.94%) |
Aug 24, 2012 | 6.657 | 6.799 | 6.588 | 6.716 | 3,104 | -0.10(-1.45%) |
Aug 23, 2012 | 6.914 | 6.924 | 6.815 | 6.815 | 1,198 | +0.03(+0.44%) |
Aug 22, 2012 | 6.618 | 6.785 | 6.618 | 6.785 | 1,888 | +0.02(+0.29%) |
Aug 21, 2012 | 7.072 | 7.111 | 6.578 | 6.766 | 11,444 | -0.10(-1.44%) |
Aug 20, 2012 | 6.825 | 6.924 | 6.776 | 6.864 | 3,084 | -0.05(-0.71%) |
Aug 17, 2012 | 6.805 | 6.913 | 6.805 | 6.913 | 3,333 | -0.00(-0.01%) |
Aug 16, 2012 | 6.904 | 6.914 | 6.904 | 6.914 | 202 | +0.10(+1.45%) |
Aug 15, 2012 | 6.825 | 6.825 | 6.815 | 6.815 | 601 | +0.01(+0.15%) |
Aug 14, 2012 | 6.934 | 6.934 | 6.805 | 6.805 | 971 | +0.04(+0.58%) |
Aug 11, 2012 | 6.766 | 6.766 | 6.766 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 6.904 | 6.904 | 6.647 | 6.766 | 2,881 | +0.00(+0.00%) |
Aug 09, 2012 | 6.983 | 7.032 | 6.545 | 6.766 | 11,732 | -0.29(-4.06%) |
Aug 07, 2012 | 6.608 | 7.052 | 7.052 | 7.052 | 15,996 | +0.44(+6.73%) |
Aug 06, 2012 | 6.776 | 6.855 | 6.608 | 6.608 | 3,155 | -0.22(-3.18%) |
Aug 03, 2012 | 6.420 | 6.825 | 6.418 | 6.825 | 3,446 | +0.43(+6.80%) |