Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.691 | 5.696 | 5.611 | 5.696 | 694,529 | -0.02(-0.39%) |
Oct 26, 2012 | 5.676 | 5.718 | 5.718 | 5.718 | 412,994 | -0.01(-0.09%) |
Oct 25, 2012 | 5.721 | 5.768 | 5.721 | 5.723 | 491,079 | +0.04(+0.62%) |
Oct 24, 2012 | 5.696 | 5.716 | 5.671 | 5.688 | 530,785 | -0.00(-0.04%) |
Oct 23, 2012 | 5.718 | 5.718 | 5.636 | 5.691 | 874,130 | -0.04(-0.66%) |
Oct 19, 2012 | 5.736 | 5.736 | 5.688 | 5.728 | 681,600 | -0.07(-1.12%) |
Oct 18, 2012 | 5.783 | 5.793 | 5.758 | 5.793 | 507,068 | -0.01(-0.17%) |
Oct 17, 2012 | 5.756 | 5.809 | 5.738 | 5.803 | 386,549 | +0.03(+0.43%) |
Oct 16, 2012 | 5.736 | 5.781 | 5.733 | 5.778 | 597,148 | -0.01(-0.13%) |
Oct 15, 2012 | 5.756 | 5.793 | 5.728 | 5.786 | 407,035 | +0.03(+0.48%) |
Oct 12, 2012 | 5.766 | 5.766 | 5.728 | 5.758 | 527,734 | -0.03(-0.52%) |
Oct 11, 2012 | 5.826 | 5.826 | 5.776 | 5.788 | 604,405 | +0.10(+1.72%) |
Oct 10, 2012 | 5.721 | 5.721 | 5.678 | 5.691 | 791,646 | -0.08(-1.35%) |
Oct 09, 2012 | 5.809 | 5.829 | 5.761 | 5.768 | 874,793 | -0.06(-0.95%) |
Oct 08, 2012 | 5.846 | 5.859 | 5.763 | 5.824 | 1,069,531 | -0.12(-2.02%) |
Oct 05, 2012 | 5.964 | 5.981 | 5.921 | 5.944 | 811,330 | -0.06(-1.00%) |
Oct 04, 2012 | 5.934 | 6.034 | 5.934 | 6.004 | 1,126,935 | +0.12(+1.96%) |
Oct 03, 2012 | 5.884 | 5.909 | 5.871 | 5.889 | 606,167 | +0.00(+0.04%) |
Oct 02, 2012 | 5.904 | 5.904 | 5.829 | 5.886 | 636,594 | +0.03(+0.47%) |
Oct 01, 2012 | 5.896 | 5.961 | 5.859 | 5.859 | 1,124,974 | +0.04(+0.69%) |
Sep 28, 2012 | 5.791 | 5.821 | 5.763 | 5.819 | 1,110,766 | +0.01(+0.13%) |
Sep 27, 2012 | 5.701 | 5.811 | 5.698 | 5.811 | 1,089,226 | +0.17(+3.06%) |
Sep 26, 2012 | 5.616 | 5.638 | 5.581 | 5.638 | 646,204 | +0.04(+0.63%) |
Sep 25, 2012 | 5.661 | 5.678 | 5.603 | 5.603 | 782,744 | -0.05(-0.80%) |
Sep 24, 2012 | 5.623 | 5.656 | 5.611 | 5.648 | 826,715 | +0.02(+0.27%) |
Sep 21, 2012 | 5.718 | 5.771 | 5.633 | 5.633 | 1,495,674 | +0.08(+1.49%) |
Sep 20, 2012 | 5.536 | 5.568 | 5.513 | 5.551 | 378,225 | -0.03(-0.54%) |
Sep 19, 2012 | 5.598 | 5.613 | 5.563 | 5.581 | 704,083 | -0.02(-0.40%) |
Sep 18, 2012 | 5.691 | 5.701 | 5.596 | 5.603 | 944,722 | -0.06(-1.10%) |
Sep 17, 2012 | 5.761 | 5.778 | 5.651 | 5.666 | 881,207 | -0.08(-1.39%) |
Sep 14, 2012 | 5.791 | 5.864 | 5.723 | 5.746 | 1,826,117 | +0.13(+2.36%) |
Sep 13, 2012 | 5.523 | 5.676 | 5.508 | 5.613 | 1,619,033 | +0.06(+1.04%) |
Sep 12, 2012 | 5.566 | 5.593 | 5.531 | 5.556 | 995,839 | +0.01(+0.14%) |
Sep 11, 2012 | 5.496 | 5.563 | 5.491 | 5.548 | 1,633,448 | +0.10(+1.79%) |
Sep 10, 2012 | 5.488 | 5.511 | 5.450 | 5.450 | 1,317,160 | -0.06(-1.00%) |
Sep 07, 2012 | 5.438 | 5.521 | 5.433 | 5.506 | 1,600,277 | +0.11(+2.04%) |
Sep 06, 2012 | 5.305 | 5.408 | 5.305 | 5.395 | 2,316,454 | +0.13(+2.38%) |
Sep 05, 2012 | 5.250 | 5.280 | 5.230 | 5.270 | 1,101,320 | -0.04(-0.75%) |
Sep 04, 2012 | 5.303 | 5.328 | 5.288 | 5.310 | 984,420 | -0.02(-0.28%) |
Aug 31, 2012 | 5.303 | 5.333 | 5.278 | 5.325 | 658,550 | +0.02(+0.28%) |
Aug 30, 2012 | 5.300 | 5.318 | 5.288 | 5.310 | 686,852 | +0.03(+0.57%) |
Aug 29, 2012 | 5.283 | 5.310 | 5.273 | 5.280 | 2,302,311 | -0.05(-0.85%) |
Aug 27, 2012 | 5.303 | 5.348 | 5.285 | 5.325 | 2,753,421 | -0.03(-0.61%) |
Aug 24, 2012 | 5.285 | 5.378 | 5.283 | 5.358 | 957,871 | +0.05(+0.94%) |
Aug 23, 2012 | 5.313 | 5.338 | 5.298 | 5.308 | 334,729 | -0.04(-0.70%) |
Aug 22, 2012 | 5.313 | 5.363 | 5.298 | 5.345 | 337,101 | +0.01(+0.09%) |
Aug 21, 2012 | 5.338 | 5.373 | 5.315 | 5.340 | 684,512 | +0.05(+0.90%) |
Aug 20, 2012 | 5.258 | 5.293 | 5.245 | 5.293 | 466,220 | +0.03(+0.57%) |
Aug 17, 2012 | 5.245 | 5.265 | 5.233 | 5.263 | 454,265 | -0.01(-0.14%) |
Aug 16, 2012 | 5.235 | 5.286 | 5.235 | 5.270 | 357,707 | +0.02(+0.29%) |
Aug 15, 2012 | 5.248 | 5.273 | 5.240 | 5.255 | 257,386 | -0.02(-0.28%) |
Aug 14, 2012 | 5.263 | 5.300 | 5.263 | 5.270 | 354,540 | +0.03(+0.48%) |
Aug 13, 2012 | 5.280 | 5.300 | 5.238 | 5.245 | 393,678 | -0.07(-1.27%) |
Aug 10, 2012 | 5.258 | 5.313 | 5.257 | 5.313 | 198,692 | +0.03(+0.47%) |
Aug 09, 2012 | 5.258 | 5.303 | 5.253 | 5.288 | 605,839 | +0.00(+0.09%) |
Aug 08, 2012 | 5.263 | 5.310 | 5.263 | 5.283 | 391,166 | -0.02(-0.33%) |
Aug 07, 2012 | 5.288 | 5.330 | 5.288 | 5.300 | 527,478 | +0.04(+0.76%) |
Aug 06, 2012 | 5.220 | 5.270 | 5.203 | 5.260 | 409,004 | +0.03(+0.48%) |
Aug 03, 2012 | 5.210 | 5.235 | 5.180 | 5.235 | 909,426 | +0.14(+2.65%) |
Aug 02, 2012 | 5.067 | 5.105 | 5.065 | 5.100 | 724,293 | -0.05(-0.97%) |