Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.833 | 5.897 | 5.792 | 5.862 | 2,681 | -0.01(-0.10%) |
Oct 26, 2012 | 5.786 | 5.868 | 5.868 | 5.868 | 14,086 | +0.10(+1.72%) |
Oct 25, 2012 | 5.833 | 5.935 | 5.769 | 5.769 | 34,854 | -0.08(-1.39%) |
Oct 24, 2012 | 5.897 | 5.897 | 5.839 | 5.850 | 6,285 | -0.05(-0.79%) |
Oct 23, 2012 | 5.880 | 5.903 | 5.850 | 5.897 | 7,499 | -0.02(-0.39%) |
Oct 19, 2012 | 5.891 | 5.920 | 5.891 | 5.920 | 1,764 | -0.03(-0.49%) |
Oct 18, 2012 | 5.979 | 5.984 | 5.909 | 5.949 | 11,600 | -0.07(-1.16%) |
Oct 17, 2012 | 6.054 | 6.072 | 5.996 | 6.019 | 77,693 | +0.00(+0.00%) |
Oct 16, 2012 | 6.136 | 6.136 | 5.996 | 6.019 | 58,792 | -0.12(-1.90%) |
Oct 15, 2012 | 6.211 | 6.211 | 6.136 | 6.136 | 4,988 | -0.06(-0.94%) |
Oct 12, 2012 | 6.112 | 6.252 | 6.043 | 6.194 | 3,071 | +0.06(+1.04%) |
Oct 11, 2012 | 6.142 | 6.223 | 6.066 | 6.130 | 2,549 | -0.05(-0.75%) |
Oct 10, 2012 | 6.095 | 6.176 | 6.095 | 6.176 | 9,047 | +0.06(+1.05%) |
Oct 09, 2012 | 6.211 | 6.223 | 6.089 | 6.112 | 6,570 | -0.12(-1.87%) |
Oct 08, 2012 | 6.171 | 6.252 | 6.171 | 6.229 | 5,153 | +0.04(+0.66%) |
Oct 05, 2012 | 6.136 | 6.188 | 6.136 | 6.188 | 11,852 | -0.01(-0.19%) |
Oct 04, 2012 | 6.025 | 6.200 | 6.002 | 6.200 | 20,730 | +0.10(+1.62%) |
Oct 03, 2012 | 6.014 | 6.229 | 6.014 | 6.101 | 17,557 | -0.02(-0.38%) |
Oct 02, 2012 | 6.159 | 6.171 | 6.077 | 6.124 | 5,081 | -0.03(-0.47%) |
Oct 01, 2012 | 6.176 | 6.200 | 6.095 | 6.153 | 10,449 | +0.03(+0.48%) |
Sep 28, 2012 | 6.136 | 6.136 | 6.037 | 6.124 | 24,836 | -0.02(-0.28%) |
Sep 27, 2012 | 6.112 | 6.142 | 6.060 | 6.142 | 19,086 | +0.01(+0.09%) |
Sep 26, 2012 | 6.031 | 6.136 | 6.031 | 6.136 | 24,703 | +0.11(+1.84%) |
Sep 25, 2012 | 5.996 | 6.025 | 5.984 | 6.025 | 1,125 | +0.01(+0.19%) |
Sep 24, 2012 | 5.996 | 6.037 | 5.967 | 6.013 | 39,312 | -0.02(-0.29%) |
Sep 21, 2012 | 5.967 | 6.031 | 5.967 | 6.031 | 23,336 | +0.06(+1.07%) |
Sep 20, 2012 | 5.967 | 6.025 | 5.967 | 5.967 | 60,771 | -0.06(-1.06%) |
Sep 19, 2012 | 6.013 | 6.077 | 6.013 | 6.031 | 2,532 | +0.01(+0.19%) |
Sep 18, 2012 | 5.996 | 6.029 | 5.996 | 6.019 | 11,145 | +0.02(+0.39%) |
Sep 17, 2012 | 6.043 | 6.077 | 5.996 | 5.996 | 7,015 | -0.03(-0.48%) |
Sep 14, 2012 | 6.008 | 6.054 | 5.996 | 6.025 | 10,583 | -0.09(-1.43%) |
Sep 13, 2012 | 6.054 | 6.116 | 5.998 | 6.112 | 24,667 | +0.00(+0.00%) |
Sep 12, 2012 | 6.112 | 6.112 | 6.083 | 6.112 | 12,588 | -0.01(-0.09%) |
Sep 11, 2012 | 6.072 | 6.142 | 6.025 | 6.118 | 111,068 | +0.03(+0.57%) |
Sep 10, 2012 | 6.043 | 6.083 | 5.955 | 6.083 | 10,592 | +0.09(+1.46%) |
Sep 07, 2012 | 5.961 | 6.048 | 5.932 | 5.996 | 8,126 | +0.02(+0.39%) |
Sep 06, 2012 | 5.920 | 6.060 | 5.914 | 5.973 | 2,123 | -0.04(-0.70%) |
Sep 05, 2012 | 6.054 | 6.089 | 6.013 | 6.015 | 57,890 | -0.00(-0.07%) |
Sep 04, 2012 | 5.920 | 6.019 | 5.920 | 6.019 | 5,162 | +0.05(+0.88%) |
Aug 31, 2012 | 5.938 | 6.025 | 5.938 | 5.967 | 3,933 | +0.00(+0.00%) |
Aug 30, 2012 | 6.013 | 6.019 | 5.903 | 5.967 | 10,562 | -0.14(-2.29%) |
Aug 29, 2012 | 6.077 | 6.112 | 5.971 | 6.107 | 9,965 | +0.08(+1.35%) |
Aug 27, 2012 | 5.973 | 6.025 | 5.973 | 6.025 | 10,427 | +0.06(+0.98%) |
Aug 24, 2012 | 6.008 | 6.008 | 5.885 | 5.967 | 19,291 | -0.01(-0.10%) |
Aug 23, 2012 | 6.147 | 6.147 | 5.973 | 5.973 | 4,127 | -0.15(-2.38%) |
Aug 22, 2012 | 6.101 | 6.123 | 6.101 | 6.118 | 13,069 | -0.03(-0.57%) |
Aug 21, 2012 | 6.101 | 6.165 | 6.095 | 6.153 | 16,944 | +0.14(+2.32%) |
Aug 20, 2012 | 6.002 | 6.013 | 6.002 | 6.013 | 3,361 | +0.02(+0.39%) |
Aug 17, 2012 | 6.019 | 6.053 | 5.990 | 5.990 | 1,272 | +0.03(+0.59%) |
Aug 16, 2012 | 6.013 | 6.054 | 5.885 | 5.955 | 11,820 | -0.01(-0.20%) |
Aug 15, 2012 | 5.967 | 5.973 | 5.967 | 5.967 | 16,619 | +0.06(+1.08%) |
Aug 14, 2012 | 5.880 | 6.083 | 5.880 | 5.903 | 3,949 | -0.05(-0.88%) |
Aug 13, 2012 | 5.862 | 6.054 | 5.850 | 5.955 | 16,324 | +0.05(+0.79%) |
Aug 10, 2012 | 5.967 | 5.967 | 5.880 | 5.909 | 3,950 | -0.06(-0.98%) |
Aug 09, 2012 | 6.031 | 6.095 | 5.967 | 5.967 | 25,963 | -0.13(-2.19%) |
Aug 08, 2012 | 6.077 | 6.101 | 6.077 | 6.101 | 1,889 | -0.07(-1.13%) |
Aug 07, 2012 | 6.025 | 6.171 | 6.025 | 6.171 | 14,180 | +0.06(+0.95%) |
Aug 06, 2012 | 5.990 | 6.112 | 5.990 | 6.112 | 4,394 | +0.09(+1.54%) |
Aug 03, 2012 | 6.101 | 6.101 | 5.996 | 6.020 | 3,950 | -0.09(-1.42%) |
Aug 02, 2012 | 5.973 | 6.147 | 5.973 | 6.107 | 7,486 | +0.10(+1.65%) |